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, 2014 32.12 32.25 31.80 31.98 197,945 -0.12(-0.38%)
Sep 29, 2014 31.94 32.14 31.87 32.10 98,555 -0.10(-0.30%)
Sep 26, 2014 32.08 32.27 31.97 32.20 204,065 +0.17(+0.54%)
Sep 25, 2014 32.40 32.40 31.98 32.03 273,420 -0.40(-1.23%)
Sep 24, 2014 32.31 32.63 32.12 32.43 265,375 +0.12(+0.37%)
Sep 23, 2014 32.49 32.54 32.30 32.30 155,090 -0.21(-0.63%)
Sep 22, 2014 32.83 32.83 32.48 32.51 130,517 -0.35(-1.07%)
Sep 19, 2014 33.03 33.05 32.78 32.86 221,730 -0.06(-0.18%)
Sep 18, 2014 32.94 32.98 32.86 32.92 303,330 +0.05(+0.16%)
Sep 17, 2014 32.97 33.04 32.76 32.87 168,843 -0.05(-0.16%)
Sep 16, 2014 32.69 33.02 32.67 32.92 110,071 +0.25(+0.76%)
Sep 15, 2014 32.64 32.72 32.51 32.68 87,855 +0.05(+0.16%)
Sep 12, 2014 32.87 32.87 32.54 32.62 172,984 -0.27(-0.82%)
Sep 11, 2014 32.62 32.89 32.62 32.89 144,960 +0.11(+0.34%)
Sep 10, 2014 32.77 33.01 32.58 32.78 109,822 +0.02(+0.06%)
Sep 09, 2014 33.00 33.00 32.69 32.76 127,661 -0.23(-0.70%)
Sep 08, 2014 33.09 33.12 32.89 32.99 95,184 -0.14(-0.43%)
Sep 05, 2014 33.03 33.14 32.94 33.13 103,294 +0.11(+0.35%)
Sep 04, 2014 33.17 33.26 32.93 33.02 222,045 -0.09(-0.28%)
Sep 03, 2014 33.21 33.27 33.09 33.11 81,238 +0.03(+0.09%)
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.