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 (%)
Apr 30, 2015 45.06 45.14 44.77 44.91 134,556 -0.31(-0.69%)
Apr 29, 2015 44.99 45.32 44.81 45.22 133,147 +0.11(+0.24%)
Apr 28, 2015 44.79 45.11 44.74 45.11 246,278 +0.25(+0.56%)
Apr 27, 2015 45.09 45.25 44.84 44.86 79,822 -0.15(-0.33%)
Apr 24, 2015 45.01 45.05 44.88 45.01 96,364 -0.04(-0.09%)
Apr 23, 2015 44.80 45.22 44.80 45.05 134,881 +0.25(+0.56%)
Apr 22, 2015 44.65 44.87 44.41 44.80 123,338 +0.23(+0.52%)
Apr 21, 2015 45.07 45.07 44.47 44.57 125,821 -0.38(-0.85%)
Apr 20, 2015 44.83 45.13 44.83 44.95 114,109 +0.34(+0.76%)
Apr 17, 2015 45.14 45.14 44.46 44.61 100,231 -0.49(-1.09%)
Apr 16, 2015 45.20 45.32 44.88 45.10 62,170 -0.17(-0.38%)
Apr 15, 2015 44.76 45.39 44.76 45.27 103,746 +0.67(+1.50%)
Apr 14, 2015 44.34 44.66 44.29 44.60 83,370 +0.25(+0.56%)
Apr 13, 2015 44.54 44.61 44.32 44.35 113,122 -0.29(-0.65%)
Apr 10, 2015 44.53 44.64 44.44 44.64 66,332 +0.12(+0.28%)
Apr 09, 2015 44.25 44.58 44.18 44.52 78,602 +0.26(+0.58%)
Apr 08, 2015 44.43 44.53 44.13 44.26 123,070 -0.12(-0.27%)
Apr 07, 2015 44.44 44.63 44.34 44.38 128,823 -0.12(-0.27%)
Apr 06, 2015 43.79 44.65 43.79 44.50 247,360 +0.59(+1.34%)
Apr 02, 2015 43.91 43.91 43.91 0 +0.17(+0.39%)
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.