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 (%)
Oct 31, 2008 12.17 12.50 12.15 12.38 26,039 +0.40(+3.33%)
Oct 30, 2008 12.10 12.10 11.98 11.98 6,571 +0.04(+0.35%)
Oct 29, 2008 12.00 12.12 11.94 11.94 5,286 +0.18(+1.55%)
Oct 28, 2008 10.89 11.76 10.58 11.76 666,735 +0.71(+6.40%)
Oct 27, 2008 10.98 11.05 10.98 11.05 750 -0.11(-1.00%)
Oct 25, 2008 9.918 11.17 9.918 11.16 0 +0.00(+0.00%)
Oct 24, 2008 9.918 11.17 9.918 11.16 10,086 +0.06(+0.50%)
Oct 23, 2008 11.56 11.79 10.95 11.11 10,075 -0.09(-0.81%)
Oct 22, 2008 12.00 12.02 11.20 11.20 22,846 -1.04(-8.52%)
Oct 21, 2008 12.65 12.76 12.24 12.24 23,850 -0.30(-2.40%)
Oct 20, 2008 13.11 13.11 12.54 12.54 11,998 +0.24(+1.99%)
Oct 17, 2008 12.58 12.84 12.02 12.30 40,360 +0.35(+2.93%)
Oct 16, 2008 11.97 11.99 11.14 11.95 11,443 -0.01(-0.12%)
Oct 15, 2008 12.56 12.56 11.96 11.96 2,054 -1.25(-9.48%)
Oct 14, 2008 13.79 13.79 13.14 13.21 14,741 +0.42(+3.28%)
Oct 13, 2008 13.77 13.77 12.20 12.79 5,931 +0.92(+7.72%)
Oct 10, 2008 11.97 12.43 10.97 11.88 19,750 -0.56(-4.50%)
Oct 09, 2008 14.80 14.80 12.44 12.44 9,026 -0.96(-7.16%)
Oct 08, 2008 12.61 13.57 12.61 13.40 26,500 -0.13(-0.93%)
Oct 07, 2008 14.24 14.24 13.52 13.52 8,869 -0.85(-5.94%)
Oct 06, 2008 14.34 14.38 13.84 14.38 6,717 -0.43(-2.88%)
Oct 04, 2008 15.23 15.36 14.80 14.80 0 +0.00(+0.00%)
Oct 03, 2008 15.23 15.36 14.80 14.80 7,806 -0.25(-1.67%)
Oct 02, 2008 17.06 17.06 15.06 15.06 28,622 -0.92(-5.74%)
Oct 01, 2008 16.45 16.45 15.17 15.97 36,185 +0.63(+4.11%)
Sep 30, 2008 15.10 15.35 15.10 15.34 2,571 +0.08(+0.55%)
Sep 29, 2008 15.65 15.65 15.21 15.26 5,171 -1.12(-6.84%)
Sep 27, 2008 15.99 16.38 15.99 16.38 0 +0.00(+0.00%)
Sep 26, 2008 15.99 16.38 15.99 16.38 0 -0.02(-0.13%)
Sep 25, 2008 16.18 16.43 16.12 16.40 7,570 +0.14(+0.86%)
Sep 24, 2008 16.16 16.28 16.15 16.26 5,150 +0.09(+0.56%)
Sep 23, 2008 16.52 16.52 16.17 16.17 3,691 -0.25(-1.53%)
Sep 22, 2008 16.71 16.91 16.42 16.42 6,669 -0.91(-5.25%)
Sep 19, 2008 18.53 18.55 16.45 17.33 0 +0.88(+5.36%)
Sep 18, 2008 15.64 16.45 15.58 16.45 5,550 +0.62(+3.89%)
Sep 17, 2008 16.12 16.12 15.83 15.83 2,327 -0.75(-4.52%)
Sep 16, 2008 15.99 16.58 15.99 16.58 3,148 +0.01(+0.08%)
Sep 15, 2008 16.35 16.81 16.35 16.57 13,008 -0.43(-2.51%)
Sep 12, 2008 17.09 17.09 16.99 16.99 3,104 +0.06(+0.37%)
Sep 11, 2008 16.76 16.93 16.66 16.93 3,180 +0.04(+0.21%)
Sep 10, 2008 16.78 16.92 16.78 16.90 2,214 -0.15(-0.86%)
Sep 09, 2008 17.18 17.18 17.04 17.04 55,135 -0.34(-1.94%)
Sep 08, 2008 18.60 18.60 17.10 17.38 2,301 +0.77(+4.64%)
Sep 06, 2008 17.86 17.86 16.43 16.61 0 +0.00(+0.00%)
Sep 05, 2008 17.86 17.86 16.43 16.61 0 -0.08(-0.46%)
Sep 04, 2008 16.94 16.94 16.64 16.69 6,991 -0.36(-2.13%)
Sep 03, 2008 17.11 17.11 17.01 17.05 3,926 +0.08(+0.45%)
Sep 02, 2008 17.21 17.21 16.95 16.97 7,782 +0.11(+0.66%)
Aug 30, 2008 16.98 16.99 16.85 16.86 0 +0.00(+0.00%)
Aug 29, 2008 16.98 16.99 16.85 16.86 59,861 -0.07(-0.41%)
Aug 28, 2008 16.73 16.93 16.73 16.93 9,013 +0.33(+1.98%)
Aug 27, 2008 16.47 16.69 16.45 16.60 64,013 +0.28(+1.71%)
Aug 26, 2008 17.67 17.67 16.31 16.32 4,414 -0.06(-0.34%)
Aug 25, 2008 16.78 16.78 16.38 16.38 5,814 -0.35(-2.09%)
Aug 23, 2008 16.69 16.78 16.55 16.73 0 +0.00(+0.00%)
Aug 22, 2008 16.69 16.78 16.55 16.73 9,120 +0.25(+1.49%)
Aug 21, 2008 16.28 16.48 16.28 16.48 9,210 +0.04(+0.21%)
Aug 20, 2008 16.38 16.45 16.33 16.45 6,109 +0.01(+0.09%)
Aug 19, 2008 16.57 16.57 16.43 16.43 11,750 -0.39(-2.29%)
Aug 18, 2008 16.99 17.06 16.82 16.82 4,614 -0.31(-1.84%)
Aug 16, 2008 17.14 17.14 17.13 17.13 0 +0.00(+0.00%)
Aug 15, 2008 17.14 17.14 17.13 17.13 0 +0.24(+1.41%)
Aug 14, 2008 17.02 17.04 16.88 16.90 11,349 +0.24(+1.43%)
Aug 13, 2008 16.49 16.66 16.49 16.66 692 -0.25(-1.45%)
Aug 12, 2008 17.07 17.07 16.87 16.90 571 -0.27(-1.59%)
Aug 11, 2008 17.40 17.43 17.13 17.18 3,165 +0.48(+2.85%)
Aug 08, 2008 16.68 16.70 16.64 16.70 2,178 +0.42(+2.58%)
Aug 07, 2008 16.48 16.48 16.28 16.28 5,556 -0.42(-2.51%)
Aug 06, 2008 16.52 16.70 16.50 16.70 10,183 +0.19(+1.14%)
Aug 05, 2008 16.51 16.51 16.51 16.51 185 +0.36(+2.25%)
Aug 04, 2008 16.15 16.15 16.15 16.15 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.