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

Largecap Value Alphadex Fund FT (NY: FTA )

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 (%)
Jan 31, 2008 17.56 18.44 17.56 18.35 55,718 +0.39(+2.14%)
Jan 30, 2008 17.92 17.96 17.83 17.96 92,292 +0.03(+0.16%)
Jan 29, 2008 17.79 17.93 17.79 17.93 3,143 +0.30(+1.71%)
Jan 28, 2008 17.11 17.63 17.05 17.63 13,715 +0.41(+2.36%)
Jan 25, 2008 17.37 17.45 17.15 17.23 6,286 -0.18(-1.01%)
Jan 24, 2008 17.51 17.51 17.29 17.40 30,430 -0.04(-0.20%)
Jan 23, 2008 16.63 17.44 16.53 17.44 63,433 +0.80(+4.84%)
Jan 22, 2008 16.17 16.63 16.06 16.63 3,571 +0.24(+1.45%)
Jan 21, 2008 16.67 16.67 16.39 16.39 0 +0.00(+0.00%)
Jan 18, 2008 16.67 16.67 16.39 16.39 13,429 -0.29(-1.72%)
Jan 17, 2008 16.71 16.71 16.62 16.68 54,432 -0.61(-3.52%)
Jan 16, 2008 16.97 17.29 16.97 17.29 16,429 +0.33(+1.94%)
Jan 15, 2008 17.18 17.18 16.96 16.96 10,429 -0.43(-2.46%)
Jan 14, 2008 17.38 17.39 17.32 17.39 10,857 +0.13(+0.73%)
Jan 11, 2008 17.32 17.36 17.26 17.26 74,148 -0.23(-1.32%)
Jan 10, 2008 17.17 17.49 17.17 17.49 14,429 +0.42(+2.46%)
Jan 09, 2008 16.94 17.11 16.76 17.07 1,285 +0.08(+0.49%)
Jan 08, 2008 17.55 17.55 16.99 16.99 1,714 -0.53(-3.04%)
Jan 07, 2008 17.42 17.54 17.33 17.52 3,143 +0.14(+0.81%)
Jan 04, 2008 17.42 17.42 17.38 17.38 3,000 -0.44(-2.47%)
Jan 03, 2008 18.06 18.06 17.82 17.82 5,143 -0.17(-0.93%)
Jan 02, 2008 18.27 18.27 17.99 17.99 857 -0.35(-1.91%)
Jan 01, 2008 18.25 18.34 18.25 18.34 3,428 +0.00(+0.00%)
Dec 31, 2007 18.25 18.34 18.25 18.34 3,428 -0.12(-0.64%)
Dec 28, 2007 18.39 18.46 18.39 18.46 2,143 +0.05(+0.27%)
Dec 27, 2007 18.49 18.49 18.41 18.41 13,286 -0.15(-0.83%)
Dec 26, 2007 18.58 18.58 18.56 18.56 4,571 -0.05(-0.26%)
Dec 24, 2007 18.63 18.63 18.61 18.61 13,715 +0.15(+0.83%)
Dec 21, 2007 18.30 18.46 18.30 18.46 2,000 +0.16(+0.88%)
Dec 20, 2007 18.19 18.34 18.14 18.30 1,428 -0.06(-0.34%)
Dec 19, 2007 18.34 18.36 18.25 18.36 3,571 +0.18(+0.96%)
Dec 18, 2007 18.31 18.31 18.18 18.18 1,857 -0.11(-0.61%)
Dec 17, 2007 18.45 18.45 18.30 18.30 571 -0.20(-1.10%)
Dec 14, 2007 18.68 18.70 18.50 18.50 8,143 -0.29(-1.53%)
Dec 13, 2007 18.63 18.79 18.63 18.79 4,428 +0.06(+0.30%)
Dec 12, 2007 18.75 18.75 18.73 18.73 571 -0.52(-2.69%)
Dec 11, 2007 19.25 19.25 19.25 19.25 14,286 -0.15(-0.76%)
Dec 10, 2007 19.36 19.40 19.36 19.40 857 +0.18(+0.95%)
Dec 07, 2007 19.21 19.21 19.21 19.21 714 +0.40(+2.12%)
Dec 06, 2007 18.81 18.81 18.81 18.81 0 +0.00(+0.00%)
Dec 05, 2007 18.81 18.81 18.81 18.81 1,000 +0.18(+0.98%)
Dec 04, 2007 18.63 18.64 18.58 18.63 2,714 -0.09(-0.49%)
Dec 03, 2007 18.83 18.83 18.72 18.72 285 +0.14(+0.75%)
Nov 30, 2007 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Nov 29, 2007 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Nov 28, 2007 18.34 18.58 18.34 18.58 571 +0.46(+2.51%)
Nov 27, 2007 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Nov 26, 2007 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Nov 23, 2007 18.13 18.13 18.13 18.13 285 +0.07(+0.39%)
Nov 21, 2007 18.20 18.20 18.06 18.06 2,857 -0.15(-0.81%)
Nov 20, 2007 18.37 18.37 18.21 18.21 3,285 +0.03(+0.15%)
Nov 19, 2007 18.31 18.31 18.18 18.18 3,143 -0.31(-1.68%)
Nov 16, 2007 18.58 18.58 18.49 18.49 1,000 -0.16(-0.85%)
Nov 15, 2007 18.82 18.82 18.65 18.65 1,142 -0.29(-1.55%)
Nov 14, 2007 19.10 19.10 18.94 18.94 4,000 -0.08(-0.44%)
Nov 13, 2007 18.82 19.02 18.76 19.02 7,572 +0.27(+1.42%)
Nov 12, 2007 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
Nov 09, 2007 18.65 18.77 18.65 18.76 8,286 -0.04(-0.19%)
Nov 08, 2007 18.79 18.79 18.79 18.79 0 +0.00(+0.00%)
Nov 07, 2007 19.18 19.18 18.79 18.79 11,143 -0.40(-2.08%)
Nov 06, 2007 19.22 19.22 19.19 19.19 571 +0.08(+0.40%)
Nov 05, 2007 19.12 19.13 19.12 19.12 11,286 -0.06(-0.29%)
Nov 02, 2007 19.17 19.17 19.17 19.17 142 -0.16(-0.83%)
Nov 01, 2007 19.56 19.56 19.33 19.33 11,572 -0.40(-2.02%)
Oct 31, 2007 19.68 19.73 19.68 19.73 2,285 +0.04(+0.21%)
Oct 30, 2007 19.70 19.70 19.69 19.69 2,571 -0.09(-0.46%)
Oct 29, 2007 19.80 19.80 19.78 19.78 4,571 +0.19(+0.96%)
Oct 26, 2007 19.59 19.59 19.59 19.59 428 +0.20(+1.01%)
Oct 25, 2007 19.40 19.40 19.40 19.40 428 -0.05(-0.25%)
Oct 24, 2007 19.39 19.44 19.39 19.44 2,857 +0.05(+0.25%)
Oct 23, 2007 19.40 19.40 19.40 19.40 1,285 -0.18(-0.91%)
Oct 19, 2007 19.75 19.75 19.57 19.57 2,857 -0.23(-1.18%)
Oct 18, 2007 19.77 19.82 19.77 19.81 3,000 -0.32(-1.57%)
Oct 17, 2007 20.12 20.12 20.12 20.12 0 +0.00(+0.00%)
Oct 16, 2007 20.12 20.12 20.12 20.12 0 +0.00(+0.00%)
Oct 15, 2007 20.84 20.84 20.12 20.12 15,144 -0.25(-1.24%)
Oct 12, 2007 20.38 20.38 20.38 20.38 142 -0.13(-0.65%)
Oct 11, 2007 20.52 20.54 20.51 20.51 1,428 +0.07(+0.34%)
Oct 10, 2007 20.37 20.44 20.33 20.44 1,857 +0.10(+0.48%)
Oct 09, 2007 20.34 20.34 20.34 20.34 1,285 +0.01(+0.03%)
Oct 08, 2007 20.41 20.41 20.33 20.33 1,142 +0.15(+0.73%)
Oct 05, 2007 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Oct 04, 2007 20.19 20.19 20.19 20.19 142 +0.02(+0.10%)
Oct 03, 2007 20.17 20.17 20.17 20.17 1,142 +0.03(+0.14%)
Oct 02, 2007 20.14 20.14 20.14 20.14 0 +0.00(+0.00%)
Oct 01, 2007 20.14 20.14 20.14 20.14 428 +0.22(+1.09%)
Sep 28, 2007 19.92 19.92 19.92 19.92 142 -0.04(-0.21%)
Sep 27, 2007 19.98 19.98 19.96 19.96 3,143 +0.13(+0.64%)
Sep 26, 2007 19.86 19.95 19.79 19.84 2,857 +0.09(+0.46%)
Sep 25, 2007 19.75 19.75 19.75 19.75 4,143 -0.07(-0.35%)
Sep 24, 2007 19.97 19.97 19.82 19.82 15,429 -0.25(-1.22%)
Sep 21, 2007 20.08 20.09 20.06 20.06 2,571 +0.07(+0.35%)
Sep 20, 2007 20.14 20.14 19.99 19.99 6,714 -0.13(-0.66%)
Sep 19, 2007 20.19 20.19 20.12 20.12 1,714 +0.72(+3.72%)
Sep 18, 2007 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Sep 17, 2007 19.42 19.42 19.40 19.40 1,714 +0.05(+0.25%)
Sep 14, 2007 19.35 19.35 19.35 19.35 857 -0.06(-0.29%)
Sep 13, 2007 19.44 19.44 19.41 19.41 7,429 +0.09(+0.47%)
Sep 12, 2007 19.32 19.32 19.32 19.32 142 -0.01(-0.07%)
Sep 11, 2007 19.33 19.33 19.33 19.33 714 +0.20(+1.02%)
Sep 10, 2007 19.14 19.14 19.14 19.14 1,285 -0.52(-2.64%)
Sep 07, 2007 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Sep 06, 2007 19.61 19.65 19.54 19.65 3,857 +0.09(+0.47%)
Sep 05, 2007 19.61 19.61 19.56 19.56 428 -0.27(-1.34%)
Sep 04, 2007 19.83 19.83 19.83 19.83 1,571 +0.38(+1.98%)
Aug 31, 2007 19.44 19.44 19.44 19.44 0 +0.00(+0.00%)
Aug 30, 2007 19.44 19.44 19.44 19.44 0 +0.00(+0.00%)
Aug 29, 2007 19.44 19.44 19.44 19.44 0 +0.00(+0.00%)
Aug 28, 2007 19.44 19.44 19.44 19.44 428 -0.33(-1.66%)
Aug 27, 2007 19.73 19.77 19.73 19.77 5,286 +0.07(+0.36%)
Aug 24, 2007 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Aug 23, 2007 19.70 19.70 19.70 19.70 571 +0.02(+0.11%)
Aug 22, 2007 19.68 19.68 19.68 19.68 428 +0.27(+1.37%)
Aug 21, 2007 19.39 19.42 19.39 19.42 857 -0.04(-0.22%)
Aug 20, 2007 19.46 19.46 19.46 19.46 428 +0.26(+1.35%)
Aug 17, 2007 19.21 19.30 19.20 19.20 1,000 +0.83(+4.50%)
Aug 16, 2007 18.53 18.53 18.37 18.37 714 -0.60(-3.17%)
Aug 15, 2007 19.19 19.19 18.98 18.98 714 -0.69(-3.49%)
Aug 14, 2007 19.66 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 13, 2007 19.66 19.66 19.66 19.66 428 +0.39(+2.03%)
Aug 10, 2007 19.30 19.30 19.27 19.27 2,143 -0.11(-0.58%)
Aug 09, 2007 19.38 19.38 19.38 19.38 1,142 -0.38(-1.91%)
Aug 08, 2007 19.76 19.76 19.76 19.76 2,571 +0.03(+0.14%)
Aug 07, 2007 19.73 19.73 19.73 19.73 7,143 +0.15(+0.75%)
Aug 06, 2007 19.21 19.58 19.21 19.58 15,144 -0.33(-1.65%)
Aug 03, 2007 19.91 19.91 19.91 19.91 0 +0.00(+0.00%)
Aug 02, 2007 19.91 19.91 19.91 19.91 1,571 +0.23(+1.17%)
Aug 01, 2007 19.86 19.88 19.68 19.68 2,143 -0.53(-2.63%)
Jul 31, 2007 20.21 20.21 20.21 20.21 285 +0.13(+0.66%)
Jul 30, 2007 20.08 20.08 20.08 20.08 285 -0.03(-0.14%)
Jul 27, 2007 20.05 20.14 20.05 20.11 5,857 -0.07(-0.35%)
Jul 26, 2007 20.08 20.52 20.03 20.18 17,144 -0.61(-2.93%)
Jul 25, 2007 20.93 20.93 20.63 20.79 714 -0.01(-0.03%)
Jul 24, 2007 21.08 21.08 20.80 20.80 2,571 -0.55(-2.59%)
Jul 23, 2007 21.36 21.36 21.35 21.35 857 +0.07(+0.33%)
Jul 20, 2007 21.38 21.38 21.26 21.28 8,857 -0.24(-1.14%)
Jul 19, 2007 21.53 21.53 21.52 21.52 571 +0.01(+0.07%)
Jul 18, 2007 21.51 21.51 21.51 21.51 0 +0.00(+0.00%)
Jul 17, 2007 21.59 21.59 21.51 21.51 1,285 -0.02(-0.10%)
Jul 16, 2007 21.63 21.64 21.53 21.53 6,429 +0.36(+1.72%)
Jul 13, 2007 21.17 21.17 21.17 21.17 0 +0.00(+0.00%)
Jul 12, 2007 21.17 21.17 21.17 21.17 0 +0.00(+0.00%)
Jul 11, 2007 21.07 21.17 21.07 21.17 8,143 +0.02(+0.10%)
Jul 10, 2007 21.15 21.15 21.15 21.15 2,000 -0.24(-1.11%)
Jul 09, 2007 21.38 21.38 21.38 21.38 0 +0.00(+0.00%)
Jul 06, 2007 21.36 21.38 21.36 21.38 63,147 +0.22(+1.03%)
Jul 05, 2007 21.17 21.17 21.17 21.17 0 +0.00(+0.00%)
Jul 03, 2007 21.17 21.17 21.17 21.17 0 +0.00(+0.00%)
Jul 02, 2007 21.18 21.18 21.17 21.17 285 +0.06(+0.27%)
Jun 29, 2007 21.09 21.11 21.09 21.11 2,143 +0.27(+1.28%)
Jun 28, 2007 20.84 20.84 20.84 20.84 0 +0.00(+0.00%)
Jun 27, 2007 20.84 20.84 20.84 20.84 0 +0.00(+0.00%)
Jun 26, 2007 20.84 20.84 20.84 20.84 571 -0.25(-1.19%)
Jun 25, 2007 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Jun 22, 2007 21.09 21.10 21.09 21.10 1,857 -0.13(-0.59%)
Jun 21, 2007 21.22 21.22 21.22 21.22 428 +0.17(+0.80%)
Jun 20, 2007 21.26 21.26 21.05 21.05 857 -0.32(-1.51%)
Jun 19, 2007 21.38 21.38 21.38 21.38 0 +0.00(+0.00%)
Jun 18, 2007 21.38 21.38 21.38 21.38 142 -0.05(-0.23%)
Jun 15, 2007 21.43 21.43 21.43 21.43 1,714 +0.19(+0.89%)
Jun 14, 2007 21.24 21.24 21.24 21.24 285 +0.31(+1.47%)
Jun 13, 2007 20.93 20.93 20.93 20.93 285 +0.11(+0.54%)
Jun 12, 2007 20.82 20.82 20.82 20.82 142 -0.13(-0.60%)
Jun 11, 2007 20.94 20.94 20.94 20.94 0 +0.00(+0.00%)
Jun 08, 2007 20.93 20.94 20.93 20.94 571 -0.25(-1.16%)
Jun 07, 2007 21.19 21.19 21.19 21.19 0 +0.00(+0.00%)
Jun 06, 2007 21.17 21.19 21.17 21.19 857 -0.22(-1.05%)
Jun 05, 2007 21.43 21.43 21.40 21.41 2,714 +0.12(+0.56%)
Jun 04, 2007 21.29 21.29 21.29 21.29 0 +0.00(+0.00%)
Jun 01, 2007 21.29 21.29 21.29 21.29 0 +0.00(+0.00%)
May 31, 2007 21.29 21.29 21.29 21.29 0 +0.00(+0.00%)
May 30, 2007 21.29 21.29 21.29 21.29 0 +0.00(+0.00%)
May 29, 2007 21.29 21.29 21.29 21.29 0 +0.00(+0.00%)
May 25, 2007 21.29 21.29 21.29 21.29 0 +0.00(+0.00%)
May 24, 2007 21.29 21.29 21.29 21.29 2,857 -0.06(-0.30%)
May 23, 2007 21.35 21.36 21.35 21.36 3,000 -0.04(-0.20%)
May 22, 2007 21.40 21.40 21.40 21.40 285 +0.25(+1.16%)
May 21, 2007 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
May 18, 2007 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
May 17, 2007 21.15 21.15 21.15 21.15 714 +0.17(+0.80%)
May 16, 2007 20.98 20.98 20.98 20.98 0 +0.00(+0.00%)
May 15, 2007 20.98 20.98 20.98 20.98 0 +0.00(+0.00%)
May 14, 2007 20.98 20.98 20.98 20.98 0 +0.00(+0.00%)
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.