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 (%)
Sep 30, 2008 15.10 15.35 15.10 15.34 2,571 +0.08(+0.55%)
Sep 29, 2008 15.65 15.65 15.21 15.26 5,171 -1.12(-6.84%)
Sep 27, 2008 15.99 16.38 15.99 16.38 0 +0.00(+0.00%)
Sep 26, 2008 15.99 16.38 15.99 16.38 0 -0.02(-0.13%)
Sep 25, 2008 16.18 16.43 16.12 16.40 7,570 +0.14(+0.86%)
Sep 24, 2008 16.16 16.28 16.15 16.26 5,150 +0.09(+0.56%)
Sep 23, 2008 16.52 16.52 16.17 16.17 3,691 -0.25(-1.53%)
Sep 22, 2008 16.71 16.91 16.42 16.42 6,669 -0.91(-5.25%)
Sep 19, 2008 18.53 18.55 16.45 17.33 0 +0.88(+5.36%)
Sep 18, 2008 15.64 16.45 15.58 16.45 5,550 +0.62(+3.89%)
Sep 17, 2008 16.12 16.12 15.83 15.83 2,327 -0.75(-4.52%)
Sep 16, 2008 15.99 16.58 15.99 16.58 3,148 +0.01(+0.08%)
Sep 15, 2008 16.35 16.81 16.35 16.57 13,008 -0.43(-2.51%)
Sep 12, 2008 17.09 17.09 16.99 16.99 3,104 +0.06(+0.37%)
Sep 11, 2008 16.76 16.93 16.66 16.93 3,180 +0.04(+0.21%)
Sep 10, 2008 16.78 16.92 16.78 16.90 2,214 -0.15(-0.86%)
Sep 09, 2008 17.18 17.18 17.04 17.04 55,135 -0.34(-1.94%)
Sep 08, 2008 18.60 18.60 17.10 17.38 2,301 +0.77(+4.64%)
Sep 06, 2008 17.86 17.86 16.43 16.61 0 +0.00(+0.00%)
Sep 05, 2008 17.86 17.86 16.43 16.61 0 -0.08(-0.46%)
Sep 04, 2008 16.94 16.94 16.64 16.69 6,991 -0.36(-2.13%)
Sep 03, 2008 17.11 17.11 17.01 17.05 3,926 +0.08(+0.45%)
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.