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 (%)
Nov 30, 2011 18.66 18.99 18.66 18.95 61,591 +0.84(+4.65%)
Nov 29, 2011 18.11 18.22 18.05 18.11 36,526 +0.06(+0.36%)
Nov 28, 2011 18.03 18.14 17.93 18.04 12,670 +0.54(+3.06%)
Nov 25, 2011 17.52 17.70 17.50 17.51 22,249 -0.03(-0.16%)
Nov 23, 2011 17.84 17.84 17.53 17.54 48,561 -0.49(-2.73%)
Nov 22, 2011 18.12 18.20 17.92 18.03 109,282 -0.24(-1.29%)
Nov 21, 2011 18.25 18.31 18.05 18.26 52,706 -0.32(-1.73%)
Nov 18, 2011 18.66 18.71 18.54 18.59 8,043 +0.01(+0.04%)
Nov 17, 2011 18.93 19.00 18.46 18.58 21,715 -0.41(-2.14%)
Nov 16, 2011 19.16 19.41 18.99 18.99 109,627 -0.41(-2.13%)
Nov 15, 2011 19.25 19.46 19.10 19.40 62,094 +0.12(+0.63%)
Nov 14, 2011 19.44 19.44 19.21 19.28 18,555 -0.29(-1.46%)
Nov 11, 2011 19.36 19.61 19.36 19.56 21,273 +0.48(+2.50%)
Nov 10, 2011 19.15 19.22 18.89 19.09 20,595 +0.17(+0.91%)
Nov 09, 2011 19.27 19.31 18.87 18.91 74,619 -0.88(-4.43%)
Nov 08, 2011 19.45 19.79 19.33 19.79 54,318 +0.32(+1.63%)
Nov 07, 2011 19.43 19.49 19.17 19.47 314,030 +0.07(+0.35%)
Nov 04, 2011 19.27 19.42 19.03 19.41 93,891 -0.05(-0.26%)
Nov 03, 2011 19.20 19.48 19.09 19.46 56,789 +0.49(+2.56%)
Nov 02, 2011 18.89 19.09 18.80 18.97 135,024 +0.37(+2.00%)
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.