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 28, 2012 21.57 21.62 21.47 21.55 29,002 -0.11(-0.51%)
Sep 27, 2012 21.56 21.72 21.50 21.66 69,938 +0.23(+1.08%)
Sep 26, 2012 21.57 21.62 21.31 21.43 59,891 -0.19(-0.87%)
Sep 25, 2012 22.05 22.05 21.61 21.62 122,176 -0.34(-1.55%)
Sep 24, 2012 21.92 22.05 21.90 21.96 47,193 -0.07(-0.30%)
Sep 21, 2012 22.19 22.26 22.02 22.02 30,975 -0.01(-0.03%)
Sep 20, 2012 22.02 22.06 21.83 22.03 26,303 -0.09(-0.39%)
Sep 19, 2012 22.10 22.15 22.04 22.12 27,906 +0.05(+0.23%)
Sep 18, 2012 22.10 22.11 21.99 22.07 21,825 -0.10(-0.46%)
Sep 17, 2012 22.35 22.35 22.12 22.17 33,797 -0.23(-1.03%)
Sep 14, 2012 22.25 22.55 22.25 22.40 66,045 +0.24(+1.08%)
Sep 13, 2012 21.82 22.21 21.69 22.16 165,176 +0.33(+1.49%)
Sep 12, 2012 21.84 21.91 21.79 21.84 59,938 +0.07(+0.30%)
Sep 11, 2012 21.63 21.80 21.63 21.77 32,827 +0.20(+0.91%)
Sep 10, 2012 21.67 21.75 21.58 21.58 30,007 -0.13(-0.60%)
Sep 07, 2012 21.52 21.73 20.70 21.71 26,363 +0.22(+1.05%)
Sep 06, 2012 21.13 21.54 21.13 21.48 42,945 +0.47(+2.24%)
Sep 05, 2012 21.08 21.09 20.95 21.01 26,722 -0.05(-0.24%)
Sep 04, 2012 21.08 21.12 20.89 21.06 88,139 -0.04(-0.21%)
Aug 31, 2012 21.14 21.22 21.00 21.10 24,834 +0.12(+0.55%)
Aug 30, 2012 21.03 21.04 20.93 20.99 59,494 -0.17(-0.79%)
Aug 29, 2012 21.15 21.18 21.05 21.16 25,583 +0.05(+0.24%)
Aug 27, 2012 21.19 21.21 21.09 21.10 149,771 -0.06(-0.27%)
Aug 24, 2012 21.03 21.20 20.94 21.16 37,077 +0.11(+0.52%)
Aug 23, 2012 21.23 21.23 21.03 21.05 41,478 -0.24(-1.12%)
Aug 22, 2012 21.32 21.34 21.17 21.29 28,845 -0.09(-0.44%)
Aug 21, 2012 21.47 21.62 21.34 21.39 19,213 -0.03(-0.14%)
Aug 20, 2012 21.28 21.42 21.26 21.42 31,396 +0.05(+0.24%)
Aug 17, 2012 21.34 21.37 21.29 21.37 35,491 +0.09(+0.41%)
Aug 16, 2012 21.10 21.31 21.08 21.28 26,587 +0.20(+0.93%)
Aug 15, 2012 21.05 21.14 20.99 21.08 54,105 +0.00(+0.00%)
Aug 14, 2012 21.22 21.22 21.03 21.08 37,303 -0.02(-0.10%)
Aug 13, 2012 21.16 21.20 21.00 21.10 96,769 -0.07(-0.34%)
Aug 11, 2012 21.02 21.20 21.00 21.18 37,037 +0.00(+0.00%)
Aug 10, 2012 21.02 21.20 21.00 21.18 37,037 +0.09(+0.44%)
Aug 09, 2012 21.05 21.16 21.00 21.08 69,269 +0.08(+0.38%)
Aug 08, 2012 20.84 21.29 20.74 21.00 70,094 +0.08(+0.38%)
Aug 07, 2012 20.74 21.03 20.71 20.92 161,345 +0.30(+1.44%)
Aug 06, 2012 20.63 20.74 20.55 20.63 58,863 +0.09(+0.46%)
Aug 03, 2012 20.15 20.60 20.15 20.53 36,823 +0.45(+2.24%)
Aug 02, 2012 20.18 20.24 19.89 20.08 65,191 -0.29(-1.42%)
Aug 01, 2012 20.42 20.48 20.31 20.37 96,410 -0.01(-0.07%)
Jul 31, 2012 20.60 20.60 20.35 20.39 90,170 -0.07(-0.32%)
Jul 30, 2012 20.47 20.55 20.36 20.45 84,145 -0.02(-0.12%)
Jul 27, 2012 20.11 20.53 20.11 20.48 41,023 +0.43(+2.14%)
Jul 26, 2012 19.90 20.12 19.83 20.05 76,026 +0.52(+2.67%)
Jul 25, 2012 19.66 20.06 19.48 19.53 172,358 -0.05(-0.26%)
Jul 24, 2012 19.82 19.97 19.43 19.58 38,461 -0.24(-1.21%)
Jul 23, 2012 19.68 19.87 19.61 19.82 124,286 -0.18(-0.91%)
Jul 20, 2012 20.15 20.39 19.98 20.00 28,805 -0.22(-1.08%)
Jul 19, 2012 20.24 20.32 20.16 20.21 31,656 +0.04(+0.22%)
Jul 18, 2012 19.93 20.24 19.93 20.17 43,389 +0.19(+0.94%)
Jul 17, 2012 19.89 20.02 19.68 19.98 62,123 +0.20(+1.00%)
Jul 16, 2012 19.83 19.86 19.70 19.79 50,587 -0.09(-0.44%)
Jul 14, 2012 19.58 19.90 19.58 19.87 72,995 +0.00(+0.00%)
Jul 13, 2012 19.58 19.90 19.58 19.87 72,995 +0.27(+1.37%)
Jul 12, 2012 19.59 19.64 19.41 19.61 49,629 -0.15(-0.77%)
Jul 11, 2012 19.70 19.83 19.66 19.76 88,250 +0.07(+0.37%)
Jul 10, 2012 20.06 20.06 19.58 19.69 53,443 -0.24(-1.20%)
Jul 09, 2012 20.00 20.05 19.84 19.92 31,514 -0.12(-0.61%)
Jul 06, 2012 20.02 20.05 19.93 20.05 38,949 -0.15(-0.75%)
Jul 05, 2012 20.26 20.32 20.14 20.20 34,783 -0.15(-0.75%)
Jul 03, 2012 20.18 20.38 20.18 20.35 38,590 +0.18(+0.90%)
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.