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 (%)
Aug 29, 2014 33.19 33.19 33.19 0 +0.15(+0.47%)
Aug 28, 2014 32.95 33.07 32.84 33.04 171,159 -0.00(-0.01%)
Aug 27, 2014 32.94 33.04 32.93 33.04 111,997 +0.14(+0.43%)
Aug 26, 2014 32.95 33.01 32.90 32.90 272,471 -0.02(-0.07%)
Aug 25, 2014 32.87 32.96 32.74 32.92 206,149 +0.19(+0.57%)
Aug 22, 2014 32.83 32.83 32.73 32.74 104,304 -0.09(-0.27%)
Aug 21, 2014 32.77 32.87 32.71 32.83 165,287 +0.08(+0.25%)
Aug 20, 2014 32.59 32.77 32.57 32.74 366,573 +0.12(+0.37%)
Aug 19, 2014 32.50 32.63 32.49 32.62 176,915 +0.24(+0.74%)
Aug 18, 2014 32.27 32.41 32.27 32.38 163,575 +0.24(+0.75%)
Aug 15, 2014 32.27 32.29 31.94 32.14 190,707 -0.04(-0.14%)
Aug 14, 2014 32.02 32.21 32.02 32.19 208,493 +0.17(+0.54%)
Aug 13, 2014 31.96 32.05 31.87 32.02 221,214 +0.10(+0.31%)
Aug 12, 2014 31.93 32.05 31.83 31.92 153,796 -0.07(-0.23%)
Aug 11, 2014 32.01 32.12 31.96 31.99 489,968 +0.07(+0.21%)
Aug 08, 2014 31.49 31.92 31.48 31.93 165,391 +0.46(+1.45%)
Aug 07, 2014 31.77 31.83 31.37 31.47 190,161 -0.17(-0.54%)
Aug 06, 2014 31.56 31.79 31.50 31.64 675,944 -0.05(-0.17%)
Aug 05, 2014 31.83 31.93 31.58 31.69 478,353 -0.28(-0.87%)
Aug 04, 2014 31.80 32.00 31.66 31.97 385,928 +0.20(+0.64%)
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.