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 31, 2009 14.12 14.12 14.03 14.11 9,312 -0.13(-0.92%)
Aug 28, 2009 14.37 14.37 14.18 14.24 4,943 -0.01(-0.04%)
Aug 27, 2009 14.12 14.24 14.02 14.24 8,014 +0.06(+0.39%)
Aug 26, 2009 14.17 14.22 14.12 14.19 9,840 -0.03(-0.19%)
Aug 25, 2009 14.31 14.34 14.17 14.21 9,663 +0.05(+0.34%)
Aug 24, 2009 14.26 14.32 14.13 14.17 17,869 +0.06(+0.40%)
Aug 21, 2009 14.10 14.15 14.08 14.11 28,802 +0.29(+2.12%)
Aug 20, 2009 13.82 13.83 13.79 13.82 3,531 +0.13(+0.93%)
Aug 19, 2009 13.55 13.77 13.55 13.69 2,811 +0.03(+0.20%)
Aug 18, 2009 13.59 13.66 13.59 13.66 7,150 +0.17(+1.24%)
Aug 17, 2009 13.49 13.49 13.49 13.49 240 -0.29(-2.08%)
Aug 14, 2009 13.87 13.87 13.75 13.78 16,865 -0.08(-0.58%)
Aug 13, 2009 13.89 13.95 13.86 13.86 13,872 -0.01(-0.07%)
Aug 12, 2009 13.75 13.87 13.75 13.87 1,737 +0.23(+1.72%)
Aug 11, 2009 13.68 13.68 13.63 13.64 2,525 -0.20(-1.48%)
Aug 10, 2009 13.81 13.84 13.81 13.84 2,285 +0.18(+1.29%)
Aug 06, 2009 13.67 13.67 13.67 0 -0.01(-0.07%)
Aug 05, 2009 13.57 13.68 13.56 13.68 2,615 +0.04(+0.26%)
Aug 04, 2009 13.61 13.73 13.59 13.64 39,224 +0.03(+0.25%)
Aug 03, 2009 13.55 13.62 13.55 13.61 974 +0.20(+1.46%)
Jul 31, 2009 13.30 13.41 13.30 13.41 5,333 +0.02(+0.16%)
Jul 30, 2009 13.47 13.50 13.39 13.39 11,343 +0.23(+1.75%)
Jul 29, 2009 13.17 13.17 13.08 13.16 2,331 -0.07(-0.52%)
Jul 28, 2009 13.28 13.29 13.23 13.23 5,144 -0.05(-0.38%)
Jul 27, 2009 13.27 13.32 13.27 13.28 5,981 +0.16(+1.20%)
Jul 24, 2009 13.13 13.13 13.12 13.12 2,263 -0.01(-0.10%)
Jul 23, 2009 12.93 13.13 12.93 13.13 1,265 +0.40(+3.13%)
Jul 22, 2009 12.71 12.75 12.71 12.74 1,798 +0.05(+0.37%)
Jul 21, 2009 12.87 12.87 12.69 12.69 4,560 -0.01(-0.06%)
Jul 20, 2009 12.61 12.70 12.61 12.70 2,758 +0.20(+1.62%)
Jul 17, 2009 12.50 12.53 12.46 12.49 5,960 -0.02(-0.12%)
Jul 16, 2009 12.40 12.52 12.35 12.51 7,379 +0.07(+0.57%)
Jul 15, 2009 12.20 12.44 12.20 12.44 4,586 +0.36(+2.98%)
Jul 14, 2009 12.03 12.08 11.97 12.08 9,367 +0.18(+1.55%)
Jul 13, 2009 11.75 11.92 11.75 11.89 7,624 +0.20(+1.68%)
Jul 10, 2009 11.70 11.70 11.70 11.70 908 -0.08(-0.66%)
Jul 09, 2009 11.75 11.80 11.68 11.77 2,921 +0.17(+1.45%)
Jul 08, 2009 11.79 11.84 11.52 11.61 4,967 -0.22(-1.84%)
Jul 07, 2009 11.90 11.95 11.82 11.82 7,243 -0.20(-1.63%)
Jul 06, 2009 12.03 12.04 11.91 12.02 8,164 -0.22(-1.77%)
Jul 02, 2009 12.30 12.30 12.21 12.24 4,143 -0.41(-3.25%)
Jul 01, 2009 12.77 12.80 12.65 12.65 4,610 +0.08(+0.66%)
Jun 30, 2009 12.68 12.72 12.47 12.56 9,420 -0.13(-1.05%)
Jun 29, 2009 12.56 12.70 12.51 12.70 10,340 +0.22(+1.80%)
Jun 26, 2009 12.47 12.47 12.47 12.47 1,142 -0.08(-0.61%)
Jun 25, 2009 12.48 12.55 12.48 12.55 3,520 +0.23(+1.87%)
Jun 24, 2009 12.13 12.33 12.13 12.32 2,217 +0.26(+2.15%)
Jun 23, 2009 12.09 12.09 11.98 12.06 5,404 -0.25(-2.05%)
Jun 22, 2009 12.60 12.60 12.24 12.31 46,249 -0.39(-3.07%)
Jun 19, 2009 12.83 12.83 12.70 12.70 5,603 -0.00(-0.02%)
Jun 18, 2009 12.72 12.73 12.70 12.70 2,785 +0.01(+0.11%)
Jun 17, 2009 12.53 12.69 12.53 12.69 4,298 -0.08(-0.60%)
Jun 16, 2009 13.10 13.12 12.75 12.77 8,237 -0.24(-1.83%)
Jun 15, 2009 13.13 13.13 12.94 13.01 7,286 -0.27(-2.06%)
Jun 12, 2009 13.28 13.28 13.28 13.28 285 -0.26(-1.92%)
Jun 11, 2009 13.51 13.58 13.45 13.54 3,620 +0.23(+1.69%)
Jun 10, 2009 13.52 13.52 13.14 13.31 16,935 -0.08(-0.58%)
Jun 09, 2009 13.29 13.40 13.26 13.39 16,322 +0.34(+2.57%)
Jun 08, 2009 13.07 13.08 13.05 13.05 1,278 -0.31(-2.36%)
Jun 05, 2009 13.39 13.39 13.34 13.37 9,122 +0.05(+0.35%)
Jun 04, 2009 13.11 13.35 13.11 13.32 3,000 +0.33(+2.55%)
Jun 03, 2009 13.11 13.12 12.99 12.99 798 -0.42(-3.13%)
Jun 02, 2009 13.32 13.41 13.32 13.41 1,857 +0.05(+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.