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 (%)
Jul 31, 2014 32.24 32.24 31.87 31.89 323,944 -0.55(-1.69%)
Jul 30, 2014 32.61 32.70 32.35 32.44 453,474 -0.10(-0.30%)
Jul 29, 2014 32.89 32.89 32.53 32.53 176,423 -0.21(-0.64%)
Jul 28, 2014 32.66 32.74 32.53 32.74 100,402 +0.11(+0.34%)
Jul 25, 2014 32.75 32.79 32.59 32.63 146,326 -0.22(-0.68%)
Jul 24, 2014 32.80 32.86 32.76 32.86 142,483 +0.08(+0.25%)
Jul 23, 2014 32.74 32.81 32.63 32.77 246,522 +0.03(+0.09%)
Jul 22, 2014 32.70 32.80 32.68 32.74 106,953 +0.16(+0.48%)
Jul 21, 2014 32.51 32.62 32.45 32.59 66,732 -0.05(-0.15%)
Jul 18, 2014 32.49 32.67 32.44 32.64 273,386 +0.25(+0.76%)
Jul 17, 2014 32.60 32.77 32.38 32.39 103,279 -0.34(-1.03%)
Jul 16, 2014 32.59 32.75 32.57 32.73 148,430 +0.22(+0.69%)
Jul 15, 2014 32.52 32.62 32.39 32.50 101,965 +0.01(+0.02%)
Jul 14, 2014 32.57 32.59 32.46 32.50 99,313 +0.10(+0.30%)
Jul 11, 2014 32.44 32.44 32.33 32.40 101,035 -0.04(-0.14%)
Jul 10, 2014 32.28 32.47 32.23 32.44 143,245 -0.13(-0.39%)
Jul 09, 2014 32.55 32.62 32.47 32.57 141,500 +0.08(+0.25%)
Jul 08, 2014 32.60 32.60 32.43 32.49 84,296 -0.13(-0.41%)
Jul 07, 2014 32.77 32.77 32.58 32.62 157,594 -0.19(-0.57%)
Jul 03, 2014 32.81 32.81 32.81 0 +0.16(+0.50%)
Jul 02, 2014 32.75 32.93 32.60 32.65 89,435 -0.08(-0.25%)
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.