Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Largecap Core Alphadex Fund FT (NY: FEX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 39.14 39.14 38.70 38.84 243,758 -0.37(-0.93%)
Apr 29, 2015 39.09 39.32 39.01 39.20 186,456 -0.09(-0.23%)
Apr 28, 2015 39.19 39.29 38.94 39.29 205,430 +0.09(+0.23%)
Apr 27, 2015 39.58 39.58 39.17 39.20 168,691 -0.24(-0.61%)
Apr 24, 2015 39.55 39.55 39.39 39.44 139,595 -0.07(-0.17%)
Apr 23, 2015 39.29 39.63 39.29 39.51 126,292 +0.17(+0.42%)
Apr 22, 2015 39.27 39.37 39.04 39.34 417,514 +0.12(+0.30%)
Apr 21, 2015 39.45 39.48 39.16 39.23 590,552 -0.08(-0.21%)
Apr 20, 2015 39.19 39.40 39.19 39.31 248,778 +0.31(+0.79%)
Apr 17, 2015 39.28 39.28 38.84 39.00 248,811 -0.44(-1.12%)
Apr 16, 2015 39.44 39.58 39.29 39.44 235,098 -0.10(-0.25%)
Apr 15, 2015 39.38 39.63 39.38 39.54 345,516 +0.33(+0.85%)
Apr 14, 2015 39.05 39.26 38.96 39.21 178,881 +0.09(+0.22%)
Apr 13, 2015 39.30 39.39 39.12 39.12 442,963 -0.23(-0.58%)
Apr 10, 2015 39.29 39.36 39.22 39.35 173,281 +0.08(+0.21%)
Apr 09, 2015 39.13 39.30 38.97 39.27 173,391 +0.15(+0.38%)
Apr 08, 2015 39.10 39.22 38.95 39.12 216,584 +0.11(+0.27%)
Apr 07, 2015 39.13 39.28 39.01 39.01 224,687 -0.17(-0.44%)
Apr 06, 2015 38.69 39.28 38.69 39.19 387,137 +0.36(+0.92%)
Apr 02, 2015 38.83 38.83 38.83 0 +0.20(+0.52%)
Apr 01, 2015 38.78 38.78 38.47 38.63 741,891 -0.16(-0.41%)
Mar 31, 2015 38.90 39.06 38.76 38.79 462,688 -0.27(-0.69%)
Mar 30, 2015 38.78 39.10 38.78 39.06 386,867 +0.49(+1.26%)
Mar 27, 2015 38.46 38.59 38.41 38.57 220,082 +0.12(+0.30%)
Mar 26, 2015 38.42 38.64 38.28 38.45 355,613 -0.07(-0.19%)
Mar 25, 2015 39.01 39.16 38.50 38.53 263,594 -0.51(-1.30%)
Mar 24, 2015 39.18 39.24 39.03 39.03 169,037 -0.17(-0.42%)
Mar 23, 2015 39.28 39.48 39.20 39.20 494,427 -0.10(-0.25%)
Mar 20, 2015 39.13 39.37 39.11 39.30 200,090 +0.36(+0.92%)
Mar 19, 2015 39.08 39.08 38.81 38.94 98,519 -0.22(-0.56%)
Mar 18, 2015 38.42 39.32 38.37 39.16 250,702 +0.61(+1.57%)
Mar 17, 2015 38.47 38.61 38.38 38.55 302,588 -0.13(-0.34%)
Mar 16, 2015 38.27 38.69 38.27 38.68 381,166 +0.54(+1.42%)
Mar 13, 2015 38.28 38.29 37.86 38.14 192,730 -0.22(-0.58%)
Mar 12, 2015 38.06 38.39 38.06 38.37 158,581 +0.47(+1.25%)
Mar 11, 2015 37.97 38.03 37.83 37.90 198,549 -0.02(-0.07%)
Mar 10, 2015 38.16 38.19 37.92 37.92 805,826 -0.52(-1.36%)
Mar 09, 2015 38.35 38.53 38.35 38.44 202,530 +0.12(+0.30%)
Mar 06, 2015 38.84 38.85 38.31 38.33 217,638 -0.69(-1.77%)
Mar 05, 2015 39.03 39.06 38.91 39.02 303,121 +0.07(+0.19%)
Mar 04, 2015 39.11 38.73 38.94 251,367 -0.17(-0.42%)
Mar 03, 2015 39.22 39.22 38.98 39.11 389,528 -0.18(-0.47%)
Mar 02, 2015 39.14 39.29 39.08 39.29 398,637 +0.16(+0.40%)
Feb 27, 2015 39.14 39.27 39.13 39.13 209,294 -0.04(-0.11%)
Feb 26, 2015 39.35 39.37 39.06 39.17 266,947 -0.23(-0.59%)
Feb 25, 2015 39.40 39.49 39.32 39.41 211,168 -0.01(-0.03%)
Feb 24, 2015 39.46 39.47 39.28 39.42 236,283 +0.07(+0.17%)
Feb 23, 2015 39.32 39.36 39.22 39.35 426,254 -0.04(-0.11%)
Feb 20, 2015 39.14 39.39 38.93 39.39 288,003 +0.25(+0.64%)
Feb 19, 2015 39.02 39.27 38.94 39.14 285,236 -0.03(-0.08%)
Feb 18, 2015 39.08 39.18 38.96 39.17 467,180 +0.06(+0.15%)
Feb 17, 2015 39.05 39.16 38.88 39.12 339,319 +0.07(+0.19%)
Feb 13, 2015 39.04 39.04 39.04 0 +0.18(+0.47%)
Feb 12, 2015 38.74 39.14 38.67 38.86 351,651 +0.38(+0.99%)
Feb 11, 2015 38.48 38.60 38.29 38.48 784,161 -0.07(-0.17%)
Feb 10, 2015 38.40 38.59 38.16 38.54 363,411 +0.34(+0.89%)
Feb 09, 2015 38.25 38.39 38.13 38.20 361,967 -0.12(-0.33%)
Feb 06, 2015 38.67 38.67 38.24 38.33 251,819 -0.22(-0.56%)
Feb 05, 2015 38.30 38.57 38.24 38.55 207,676 +0.53(+1.38%)
Feb 04, 2015 38.10 38.28 37.95 38.02 188,588 -0.25(-0.65%)
Feb 03, 2015 37.76 38.27 37.76 38.27 615,898 +0.68(+1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.