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 (%)
Feb 28, 2014 38.77 39.00 38.57 38.79 45,986 +0.05(+0.14%)
Feb 27, 2014 38.55 38.78 38.48 38.74 21,812 +0.26(+0.69%)
Feb 26, 2014 38.56 38.71 38.45 38.47 18,009 -0.05(-0.12%)
Feb 25, 2014 38.45 38.70 38.37 38.52 21,074 +0.01(+0.02%)
Feb 24, 2014 38.39 38.75 38.15 38.51 55,531 +0.36(+0.93%)
Feb 21, 2014 38.25 38.52 38.15 38.15 32,593 +0.03(+0.07%)
Feb 20, 2014 37.81 38.25 37.80 38.13 40,295 +0.32(+0.85%)
Feb 19, 2014 37.97 38.19 37.76 37.81 55,075 -0.17(-0.46%)
Feb 18, 2014 37.79 38.03 37.79 37.98 117,499 +0.26(+0.68%)
Feb 14, 2014 37.72 37.72 37.72 0 +0.11(+0.29%)
Feb 13, 2014 36.99 37.63 36.98 37.61 30,553 +0.35(+0.93%)
Feb 12, 2014 37.30 37.40 37.18 37.27 227,747 +0.12(+0.32%)
Feb 11, 2014 36.75 37.26 36.75 37.15 190,246 +0.38(+1.04%)
Feb 10, 2014 36.77 36.77 36.57 36.76 23,756 +0.05(+0.14%)
Feb 07, 2014 36.29 36.71 36.24 36.71 20,194 +0.67(+1.86%)
Feb 06, 2014 35.65 36.08 35.65 36.04 19,177 +0.48(+1.36%)
Feb 05, 2014 35.46 35.66 35.17 35.56 101,754 -0.03(-0.08%)
Feb 04, 2014 35.41 35.70 35.25 35.59 79,536 +0.38(+1.09%)
Feb 03, 2014 36.26 36.30 35.18 35.20 77,973 -1.12(-3.09%)
Jan 31, 2014 36.03 36.56 36.03 36.33 39,828 -0.17(-0.47%)
Jan 30, 2014 36.23 36.59 36.23 36.50 27,074 +0.68(+1.91%)
Jan 29, 2014 36.10 36.10 35.61 35.82 49,617 -0.37(-1.01%)
Jan 28, 2014 35.83 36.20 35.83 36.18 230,117 +0.34(+0.94%)
Jan 27, 2014 36.09 36.14 35.52 35.84 227,442 -0.21(-0.58%)
Jan 24, 2014 36.75 36.75 36.02 36.05 137,870 -0.93(-2.52%)
Jan 23, 2014 37.31 37.35 36.87 36.98 46,736 -0.52(-1.39%)
Jan 22, 2014 37.40 37.51 37.33 37.50 36,059 +0.16(+0.44%)
Jan 21, 2014 37.46 37.48 37.09 37.34 62,676 +0.09(+0.25%)
Jan 17, 2014 37.25 37.25 37.25 0 -0.06(-0.17%)
Jan 16, 2014 37.38 37.41 37.23 37.31 59,641 -0.16(-0.44%)
Jan 15, 2014 37.48 37.55 37.37 37.48 85,485 +0.07(+0.20%)
Jan 14, 2014 36.96 37.42 36.88 37.40 70,445 +0.60(+1.64%)
Jan 13, 2014 37.48 37.50 36.77 36.80 62,692 -0.74(-1.97%)
Jan 10, 2014 37.49 37.54 37.30 37.54 35,736 +0.13(+0.34%)
Jan 09, 2014 37.44 37.47 37.19 37.41 22,609 +0.12(+0.33%)
Jan 08, 2014 37.19 37.36 37.10 37.29 33,379 +0.18(+0.48%)
Jan 07, 2014 37.00 37.18 36.89 37.11 26,926 +0.25(+0.67%)
Jan 06, 2014 37.19 37.20 36.75 36.87 20,510 -0.16(-0.42%)
Jan 03, 2014 37.14 37.20 37.00 37.02 70,675 +0.00(+0.00%)
Jan 02, 2014 37.26 37.30 37.00 37.02 270,522 -0.38(-1.03%)
Dec 31, 2013 37.40 37.40 37.40 0 +0.15(+0.39%)
Dec 30, 2013 37.23 37.30 37.17 37.26 46,503 +0.05(+0.15%)
Dec 27, 2013 37.66 37.66 37.14 37.20 20,622 -0.13(-0.34%)
Dec 26, 2013 37.27 37.33 37.19 37.33 13,471 +0.18(+0.49%)
Dec 24, 2013 37.06 37.15 37.02 37.15 30,424 +0.14(+0.37%)
Dec 23, 2013 36.99 37.07 36.93 37.01 156,694 +0.16(+0.45%)
Dec 20, 2013 36.55 36.97 36.55 36.85 79,062 +0.23(+0.62%)
Dec 19, 2013 36.53 36.62 36.44 36.62 29,997 +0.01(+0.03%)
Dec 18, 2013 36.06 36.61 35.78 36.61 36,779 +0.56(+1.57%)
Dec 17, 2013 36.04 36.09 35.91 36.05 19,569 -0.05(-0.13%)
Dec 16, 2013 36.01 36.14 35.98 36.09 102,396 +0.28(+0.79%)
Dec 13, 2013 35.86 35.90 35.71 35.81 34,371 +0.05(+0.15%)
Dec 12, 2013 35.75 35.86 35.66 35.75 22,340 +0.00(+0.00%)
Dec 11, 2013 36.26 36.26 35.74 35.75 30,271 -0.49(-1.36%)
Dec 10, 2013 36.20 36.39 36.15 36.25 33,985 +0.01(+0.03%)
Dec 09, 2013 36.31 36.38 36.18 36.24 41,045 +0.05(+0.15%)
Dec 06, 2013 36.23 36.27 36.01 36.18 15,340 +0.39(+1.10%)
Dec 05, 2013 35.73 35.92 35.73 35.79 92,479 -0.05(-0.15%)
Dec 04, 2013 35.75 36.02 35.53 35.85 19,780 -0.09(-0.25%)
Dec 03, 2013 35.99 36.06 35.80 35.94 20,332 -0.24(-0.66%)
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.