Largecap Core Alphadex Fund FT (NY: FEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	37.58	37.61	37.37	37.39	153,043	-0.13(-0.34%)
Nov 27, 2015	37.50	37.56	37.44	37.52	59,599	+0.00(+0.00%)
Nov 25, 2015		37.52	37.52	37.52	0	+0.02(+0.04%)
Nov 24, 2015	37.19	37.59	37.12	37.50	187,439	+0.11(+0.29%)
Nov 23, 2015		37.53	37.29	37.39	298,452	+0.07(+0.18%)
Nov 20, 2015			37.26	37.32	166,560	+0.12(+0.32%)
Nov 19, 2015	37.18	37.30	37.13	37.21	125,900	-0.03(-0.08%)
Nov 18, 2015	36.77	37.26	36.76	37.24	343,241	+0.60(+1.64%)
Nov 17, 2015	36.81	36.96	36.55	36.64	646,854	-0.08(-0.21%)
Nov 16, 2015	36.10	36.73	36.10	36.71	262,227	+0.55(+1.53%)
Nov 13, 2015	36.49	36.52	36.13	36.16	149,563	-0.48(-1.32%)
Nov 12, 2015	36.96	37.05	36.63	36.64	288,728	-0.54(-1.46%)
Nov 11, 2015	37.47	37.47	37.18	37.19	103,541	-0.18(-0.49%)
Nov 10, 2015	37.16	37.39	37.13	37.37	122,958	+0.13(+0.36%)
Nov 09, 2015	37.51	37.51	37.03	37.24	218,403	-0.37(-0.98%)
Nov 06, 2015	37.61	37.69	37.39	37.61	320,271	-0.12(-0.31%)
Nov 05, 2015	37.69	37.81	37.51	37.73	234,408	+0.03(+0.09%)
Nov 04, 2015	37.89	37.89	37.60	37.69	417,594	-0.13(-0.35%)
Nov 03, 2015	37.67	37.96	37.65	37.83	125,349	+0.07(+0.18%)
Nov 02, 2015	37.40	37.80	37.40	37.76	352,262	+0.42(+1.12%)
Oct 30, 2015	37.35	37.54	37.26	37.34	267,525	+0.06(+0.16%)
Oct 29, 2015	37.26	37.31	37.11	37.28	148,758	-0.06(-0.16%)
Oct 28, 2015	36.98	37.36	36.90	37.34	111,600	+0.44(+1.20%)
Oct 27, 2015	36.99	37.03	36.77	36.90	118,596	-0.26(-0.70%)
Oct 26, 2015	37.23	37.23	37.10	37.16	121,422	-0.14(-0.38%)
Oct 23, 2015	37.42	37.42	37.08	37.30	127,143	+0.12(+0.32%)
Oct 22, 2015	36.81	37.27	36.81	37.18	227,642	+0.51(+1.39%)
Oct 21, 2015	36.97	36.97	36.62	36.67	171,397	-0.20(-0.55%)
Oct 20, 2015	36.74	37.02	36.74	36.87	543,359	+0.07(+0.20%)
Oct 19, 2015	36.72	36.82	36.64	36.80	238,751	-0.06(-0.17%)
Oct 16, 2015	36.87	36.89	36.62	36.86	226,671	+0.07(+0.18%)
Oct 15, 2015	36.42	36.82	36.30	36.80	224,529	+0.44(+1.20%)
Oct 14, 2015	36.55	36.64	36.28	36.36	203,748	-0.18(-0.48%)
Oct 13, 2015	36.68	36.92	36.50	36.54	229,856	-0.33(-0.89%)
Oct 12, 2015	36.90	36.90	36.75	36.86	133,567	-0.01(-0.02%)
Oct 09, 2015	36.93	36.97	36.76	36.87	257,011	-0.03(-0.07%)
Oct 08, 2015	36.35	36.96	36.34	36.90	352,528	+0.45(+1.24%)
Oct 07, 2015	36.33	36.51	36.03	36.44	198,774	+0.28(+0.79%)
Oct 06, 2015	36.28	36.34	36.01	36.16	103,814	-0.13(-0.35%)
Oct 05, 2015	35.85	36.34	35.74	36.28	508,125	+0.69(+1.93%)
Oct 02, 2015	34.63	35.60	34.52	35.60	233,834	+0.58(+1.65%)
Oct 01, 2015	35.09	35.19	34.63	35.02	387,055	-0.02(-0.05%)
Sep 30, 2015	34.73	35.06	34.59	35.04	258,409	+0.68(+1.98%)
Sep 29, 2015	34.43	34.65	34.15	34.36	267,846	+0.01(+0.02%)
Sep 28, 2015	35.16	35.18	34.31	34.35	194,656	-1.01(-2.87%)
Sep 25, 2015	35.61	35.71	35.18	35.36	476,016	+0.00(+0.01%)
Sep 24, 2015	35.20	35.45	34.92	35.36	166,153	-0.13(-0.36%)
Sep 23, 2015	35.63	35.73	35.38	35.49	92,804	-0.10(-0.27%)
Sep 22, 2015	35.70	35.73	35.36	35.58	198,091	-0.54(-1.50%)
Sep 21, 2015	36.23	36.41	35.99	36.13	118,894	+0.09(+0.26%)
Sep 18, 2015	36.23	36.46	35.94	36.04	182,433	-0.66(-1.80%)
Sep 17, 2015	36.70	37.26	36.64	36.70	289,702	-0.05(-0.14%)
Sep 16, 2015	36.40	36.78	36.39	36.75	211,636	+0.38(+1.03%)
Sep 15, 2015	36.03	36.43	35.95	36.37	166,161	+0.44(+1.23%)
Sep 14, 2015	36.11	36.11	35.86	35.93	276,317	-0.13(-0.37%)
Sep 11, 2015	35.83	36.07	35.70	36.06	310,516	+0.10(+0.28%)
Sep 10, 2015	35.79	36.21	35.72	35.96	232,120	+0.12(+0.33%)
Sep 09, 2015	36.59	36.64	35.78	35.84	426,834	-0.47(-1.29%)
Sep 08, 2015	36.00	36.32	35.83	36.31	229,418	+0.90(+2.55%)
Sep 04, 2015		35.41	35.41	35.41	0	-0.52(-1.44%)
Sep 03, 2015	35.92	36.35	35.81	35.93	1,625,050	+0.13(+0.35%)
Sep 02, 2015	35.76	35.80	35.25	35.80	738,377	+0.51(+1.44%)