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 (%)
Mar 31, 2015 33.23 33.41 33.17 33.22 286,892 -0.17(-0.52%)
Mar 30, 2015 33.10 33.47 33.10 33.40 144,502 +0.49(+1.48%)
Mar 27, 2015 32.95 32.95 32.83 32.91 116,487 -0.05(-0.16%)
Mar 26, 2015 33.05 33.14 32.88 32.97 239,141 -0.06(-0.18%)
Mar 25, 2015 33.32 33.38 33.03 33.03 114,871 -0.17(-0.53%)
Mar 24, 2015 33.43 33.43 33.20 33.20 163,425 -0.23(-0.70%)
Mar 23, 2015 33.53 33.70 33.43 33.44 171,121 +0.01(+0.02%)
Mar 20, 2015 33.26 33.56 33.25 33.43 91,832 +0.36(+1.10%)
Mar 19, 2015 33.30 33.30 32.97 33.07 123,618 -0.41(-1.22%)
Mar 18, 2015 32.73 33.61 32.64 33.47 95,072 +0.64(+1.96%)
Mar 17, 2015 32.82 32.88 32.67 32.83 148,408 -0.12(-0.37%)
Mar 16, 2015 32.62 32.97 32.59 32.95 130,390 +0.39(+1.21%)
Mar 13, 2015 32.72 32.72 32.28 32.56 143,301 -0.26(-0.78%)
Mar 12, 2015 32.73 32.87 32.69 32.82 143,553 +0.27(+0.81%)
Mar 11, 2015 32.60 32.64 32.42 32.55 119,256 +0.02(+0.05%)
Mar 10, 2015 32.77 32.82 32.54 32.54 281,543 -0.51(-1.56%)
Mar 09, 2015 33.12 33.22 33.02 33.05 136,379 -0.04(-0.11%)
Mar 06, 2015 33.48 33.58 33.00 33.09 254,386 -0.57(-1.69%)
Mar 05, 2015 33.71 33.71 33.53 33.66 144,107 -0.04(-0.11%)
Mar 04, 2015 33.85 33.47 33.69 124,459 -0.16(-0.47%)
Mar 03, 2015 33.88 33.89 33.77 33.85 321,221 -0.02(-0.07%)
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.