First Trust Taiwan AlphaDex Fund Historical Stock Prices

FTW 
$31.13
*  
0.01
0.03%
Get FTW Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading FTW now
Exchange:NASDAQ

Community Rating:
View:    FTW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 31.13 31.13 31.13 31.13 225
12/06/2016 31.13 31.13 31.13 31.13 225
12/05/2016 31.168 31.168 31.12 31.12 350
12/02/2016 31.04 31.04 31.04 31.04 00
12/01/2016 31.08 31.08 31.01 31.04 1,519
11/30/2016 31.4563 31.4563 31.4563 31.4563 00
11/29/2016 31.21 31.4563 31.21 31.4563 221
11/28/2016 31.41 31.41 31.41 31.41 148
11/25/2016 31.01 31.01 31.01 31.01 288
11/23/2016 30.8108 30.93 30.8108 30.93 2,313
11/22/2016 30.6143 30.6143 30.6143 30.6143 00
11/21/2016 30.6143 30.6143 30.6143 30.6143 00
11/18/2016 30.6143 30.6143 30.6143 30.6143 109
11/17/2016 30.3731 30.3731 30.3731 30.3731 242
11/16/2016 30.6079 30.6079 30.5116 30.5116 405
11/15/2016 30.4496 30.5135 30.4496 30.5135 261
11/14/2016 29.87 29.87 29.87 29.87 207
11/11/2016 32.3001 32.3001 32.3001 32.3001 00
11/10/2016 32.3001 32.3001 32.3001 32.3001 00
11/09/2016 32.3001 32.3001 32.3001 32.3001 00
11/08/2016 32.3001 32.3001 32.3001 32.3001 562
11/07/2016 32.26 32.26 32.26 32.26 00
11/04/2016 32.26 32.26 32.26 32.26 00
11/03/2016 32.26 32.26 32.26 32.26 00
11/02/2016 32.26 32.26 32.26 32.26 00
11/01/2016 32.26 32.26 32.26 32.26 00
10/31/2016 32.26 32.26 32.26 32.26 00
10/28/2016 32.26 32.26 32.26 32.26 00
10/27/2016 32.26 32.26 32.26 32.26 00
10/26/2016 32.26 32.26 32.26 32.26 00
10/25/2016 32.26 32.26 32.26 32.26 00
10/24/2016 32.26 32.26 32.26 32.26 00
10/21/2016 32.26 32.26 32.26 32.26 600
10/20/2016 31.93 31.93 31.93 31.93 00
10/19/2016 31.93 31.93 31.93 31.93 00
10/18/2016 31.93 31.93 31.93 31.93 00
10/17/2016 31.93 31.93 31.93 31.93 00
10/14/2016 31.93 31.93 31.93 31.93 00
10/13/2016 31.93 31.93 31.93 31.93 100
10/12/2016 32.409 32.409 32.409 32.409 255
10/11/2016 31.99 31.99 31.99 31.99 183
10/10/2016 32.8263 32.8263 32.8263 32.8263 130
10/07/2016 32.7699 32.7699 32.7699 32.7699 00
10/06/2016 32.7699 32.7699 32.7699 32.7699 200
10/05/2016 32.63 32.63 32.63 32.63 00
10/04/2016 32.63 32.63 32.63 32.63 00
10/03/2016 32.6 32.64 32.6 32.63 732
09/30/2016 32.5889 32.5889 32.51 32.51 1,615
09/29/2016 31.9526 31.9526 31.9526 31.9526 00
09/28/2016 31.9526 31.9526 31.9526 31.9526 00
09/27/2016 31.9526 31.9526 31.9526 31.9526 528
09/26/2016 33.01 33.01 33.01 33.01 00
09/23/2016 33.01 33.01 33.01 33.01 00
09/22/2016 33.01 33.01 33.01 33.01 00
09/21/2016 33.01 33.01 33.01 33.01 200
09/20/2016 33.09 33.09 33.09 33.09 00
09/19/2016 33.09 33.09 33.09 33.09 207
09/16/2016 32.22 32.23 32.22 32.23 3,100
09/15/2016 32.6034 32.6034 32.6034 32.6034 173
09/14/2016 32.43 32.43 32.43 32.43 00
09/13/2016 32.43 32.43 32.43 32.43 00
09/12/2016 32.43 32.43 32.43 32.43 00
09/09/2016 32.89 32.89 32.43 32.43 306
09/08/2016 33.6316 33.6316 33.6316 33.6316 00
09/07/2016 33.6316 33.6316 33.6316 33.6316 132
09/06/2016 33.15 33.15 33.15 33.15 207
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?