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

Largecap Growth Alphadex Fund FT (NY: FTC )

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 (%)
Dec 31, 2015 44.71 44.71 44.71 0 -0.45(-0.99%)
Dec 30, 2015 45.43 45.45 45.11 45.16 46,097 -0.30(-0.65%)
Dec 29, 2015 45.21 45.52 45.21 45.46 112,382 +0.46(+1.03%)
Dec 28, 2015 44.83 44.99 44.62 44.99 61,546 -0.03(-0.06%)
Dec 24, 2015 45.02 45.02 45.02 0 +0.01(+0.02%)
Dec 23, 2015 44.89 45.03 44.83 45.01 98,649 +0.46(+1.03%)
Dec 22, 2015 44.52 44.64 44.18 44.55 125,753 +0.29(+0.65%)
Dec 21, 2015 44.21 44.34 44.00 44.27 60,117 +0.33(+0.76%)
Dec 18, 2015 44.47 44.47 43.93 43.93 102,931 -0.75(-1.67%)
Dec 17, 2015 45.33 45.33 44.68 44.68 82,481 -0.57(-1.26%)
Dec 16, 2015 44.85 45.34 44.72 45.25 69,130 +0.64(+1.43%)
Dec 15, 2015 44.55 44.78 44.49 44.62 69,004 +0.35(+0.79%)
Dec 14, 2015 44.04 44.27 43.68 44.27 91,952 +0.25(+0.57%)
Dec 11, 2015 44.32 44.47 43.93 44.02 127,093 -0.74(-1.65%)
Dec 10, 2015 44.71 45.02 44.63 44.76 135,916 +0.12(+0.27%)
Dec 09, 2015 45.02 45.39 44.44 44.63 60,193 -0.57(-1.27%)
Dec 08, 2015 44.88 45.30 44.83 45.21 97,519 -0.02(-0.04%)
Dec 07, 2015 45.42 45.45 45.03 45.23 75,901 -0.22(-0.49%)
Dec 04, 2015 44.63 45.50 44.63 45.45 53,901 +0.95(+2.14%)
Dec 03, 2015 45.31 45.34 44.35 44.50 132,380 -0.66(-1.45%)
Dec 02, 2015 45.51 45.58 45.13 45.15 81,713 -0.38(-0.83%)
Dec 01, 2015 45.20 45.53 45.16 45.53 101,267 +0.51(+1.13%)
Nov 30, 2015 45.42 45.42 44.98 45.02 93,982 -0.33(-0.73%)
Nov 27, 2015 45.28 45.40 45.23 45.35 18,702 +0.09(+0.20%)
Nov 25, 2015 45.26 45.26 45.26 0 +0.18(+0.39%)
Nov 24, 2015 44.86 45.16 44.70 45.09 71,944 -0.03(-0.06%)
Nov 23, 2015 45.29 44.98 45.11 166,065 +0.11(+0.25%)
Nov 20, 2015 44.92 45.15 44.92 45.00 413,182 +0.26(+0.58%)
Nov 19, 2015 44.73 44.88 44.71 44.75 67,953 -0.03(-0.06%)
Nov 18, 2015 44.32 44.82 44.19 44.77 86,428 +0.61(+1.38%)
Nov 17, 2015 44.13 44.49 44.04 44.16 72,275 +0.09(+0.21%)
Nov 16, 2015 43.43 44.08 43.43 44.07 114,995 +0.57(+1.32%)
Nov 13, 2015 44.09 44.09 43.46 43.50 78,864 -0.72(-1.63%)
Nov 12, 2015 44.52 44.64 44.19 44.22 54,542 -0.59(-1.32%)
Nov 11, 2015 45.03 45.06 44.76 44.81 72,802 -0.07(-0.16%)
Nov 10, 2015 44.50 44.91 44.50 44.88 78,801 +0.25(+0.57%)
Nov 09, 2015 44.90 44.93 44.37 44.63 113,990 -0.47(-1.04%)
Nov 06, 2015 45.11 45.21 44.88 45.10 76,773 -0.15(-0.33%)
Nov 05, 2015 45.12 45.27 44.92 45.24 94,592 +0.16(+0.35%)
Nov 04, 2015 45.23 45.25 44.94 45.09 490,743 -0.06(-0.12%)
Nov 03, 2015 45.22 45.33 44.96 45.14 85,726 -0.18(-0.39%)
Nov 02, 2015 44.99 45.39 44.99 45.32 117,131 +0.32(+0.72%)
Oct 30, 2015 45.22 45.22 44.97 44.99 111,381 -0.07(-0.16%)
Oct 29, 2015 45.16 45.16 44.88 45.07 44,673 -0.06(-0.12%)
Oct 28, 2015 44.79 45.12 44.63 45.12 71,600 +0.36(+0.80%)
Oct 27, 2015 44.74 44.86 44.58 44.76 109,659 -0.14(-0.31%)
Oct 26, 2015 44.75 44.91 44.66 44.90 52,201 +0.14(+0.31%)
Oct 23, 2015 44.91 44.91 44.48 44.76 61,280 +0.17(+0.37%)
Oct 22, 2015 44.27 44.65 44.24 44.60 84,018 +0.50(+1.13%)
Oct 21, 2015 44.40 44.42 44.02 44.10 37,513 -0.23(-0.52%)
Oct 20, 2015 44.33 44.48 44.16 44.33 82,748 -0.03(-0.06%)
Oct 19, 2015 44.17 44.36 44.10 44.36 85,236 +0.18(+0.42%)
Oct 16, 2015 44.06 44.17 43.91 44.17 113,978 +0.32(+0.74%)
Oct 15, 2015 43.43 43.89 43.37 43.85 72,747 +0.44(+1.02%)
Oct 14, 2015 43.77 43.86 43.32 43.41 56,416 -0.37(-0.84%)
Oct 13, 2015 44.08 44.21 43.76 43.78 45,908 -0.36(-0.82%)
Oct 12, 2015 43.84 44.18 43.84 44.14 46,476 +0.26(+0.60%)
Oct 09, 2015 43.71 43.92 43.64 43.88 59,802 +0.16(+0.36%)
Oct 08, 2015 43.27 43.76 43.18 43.72 382,767 +0.42(+0.98%)
Oct 07, 2015 43.18 43.36 42.84 43.30 155,579 +0.30(+0.71%)
Oct 06, 2015 43.51 43.55 42.76 42.99 55,095 -0.59(-1.36%)
Oct 05, 2015 43.28 43.61 43.28 43.58 45,557 +0.66(+1.53%)
Oct 02, 2015 41.92 42.93 41.68 42.93 85,286 +0.52(+1.22%)
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.