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 (%)
Apr 30, 2014 31.16 31.30 31.09 31.24 287,338 +0.08(+0.26%)
Apr 29, 2014 31.18 31.25 31.13 31.15 231,279 +0.06(+0.19%)
Apr 28, 2014 31.12 31.16 30.82 31.09 129,212 +0.06(+0.19%)
Apr 25, 2014 31.07 31.12 30.93 31.03 84,194 -0.13(-0.41%)
Apr 24, 2014 31.17 31.23 31.04 31.16 115,929 +0.10(+0.34%)
Apr 23, 2014 31.00 31.13 30.97 31.06 76,272 +0.02(+0.06%)
Apr 22, 2014 30.92 31.24 30.89 31.04 404,885 +0.08(+0.25%)
Apr 21, 2014 30.91 30.98 30.86 30.96 117,655 +0.02(+0.07%)
Apr 17, 2014 30.94 30.94 30.94 0 +0.00(+0.00%)
Apr 16, 2014 30.85 30.94 30.77 30.94 249,917 +0.26(+0.85%)
Apr 15, 2014 30.50 30.71 30.34 30.68 352,513 +0.19(+0.61%)
Apr 14, 2014 30.38 30.51 30.26 30.49 122,784 +0.31(+1.04%)
Apr 11, 2014 30.37 30.44 30.14 30.18 200,203 -0.28(-0.91%)
Apr 10, 2014 30.95 31.05 30.44 30.45 248,329 -0.50(-1.62%)
Apr 09, 2014 30.91 30.98 30.74 30.95 85,829 +0.12(+0.39%)
Apr 08, 2014 30.59 30.85 30.53 30.83 175,432 +0.23(+0.77%)
Apr 07, 2014 30.86 30.96 30.59 30.60 114,640 -0.38(-1.21%)
Apr 04, 2014 31.30 31.41 30.93 30.97 130,742 -0.21(-0.67%)
Apr 03, 2014 31.09 31.19 31.06 31.18 82,710 +0.13(+0.41%)
Apr 02, 2014 30.90 31.13 30.84 31.06 123,305 +0.10(+0.34%)
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.