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 (%)
Jan 31, 2014 28.60 28.80 28.44 28.60 174,157 -0.20(-0.70%)
Jan 30, 2014 28.69 28.84 28.60 28.80 122,885 +0.24(+0.83%)
Jan 29, 2014 28.61 28.76 28.51 28.56 147,554 -0.25(-0.88%)
Jan 28, 2014 28.67 28.83 28.66 28.81 166,726 +0.19(+0.65%)
Jan 27, 2014 28.74 28.83 28.48 28.63 194,061 -0.13(-0.47%)
Jan 24, 2014 29.16 29.16 28.74 28.76 124,010 -0.62(-2.10%)
Jan 23, 2014 29.50 29.50 29.24 29.38 213,721 -0.28(-0.93%)
Jan 22, 2014 29.64 29.69 29.55 29.65 126,756 +0.05(+0.18%)
Jan 21, 2014 29.59 29.65 29.42 29.60 240,728 +0.16(+0.56%)
Jan 17, 2014 29.44 29.44 29.44 0 -0.13(-0.43%)
Jan 16, 2014 29.51 29.61 29.42 29.56 230,833 -0.02(-0.06%)
Jan 15, 2014 29.56 29.64 29.51 29.58 134,849 +0.07(+0.24%)
Jan 14, 2014 29.35 29.53 29.27 29.51 180,386 +0.22(+0.76%)
Jan 13, 2014 29.67 29.68 29.23 29.29 327,066 -0.44(-1.48%)
Jan 10, 2014 29.62 29.74 29.60 29.73 229,062 +0.12(+0.40%)
Jan 09, 2014 29.63 29.64 29.46 29.61 169,732 +0.02(+0.08%)
Jan 08, 2014 29.58 29.60 29.46 29.59 809,015 -0.02(-0.08%)
Jan 07, 2014 29.52 29.63 29.48 29.61 276,593 +0.14(+0.48%)
Jan 06, 2014 29.61 29.61 29.38 29.47 602,468 -0.07(-0.23%)
Jan 03, 2014 29.56 29.63 29.47 29.53 163,048 -0.01(-0.05%)
Jan 02, 2014 29.84 29.85 29.47 29.55 123,133 -0.35(-1.17%)
Dec 31, 2013 29.90 29.90 29.90 0 +0.12(+0.40%)
Dec 30, 2013 29.80 29.82 29.69 29.78 93,965 -0.01(-0.02%)
Dec 27, 2013 29.92 29.92 29.71 29.79 40,030 +0.08(+0.28%)
Dec 26, 2013 29.63 29.74 29.62 29.70 60,775 +0.08(+0.28%)
Dec 24, 2013 29.51 29.64 29.49 29.62 53,002 +0.14(+0.48%)
Dec 23, 2013 29.42 29.73 29.42 29.48 70,456 +0.18(+0.61%)
Dec 20, 2013 29.19 29.40 29.19 29.30 92,860 +0.12(+0.41%)
Dec 19, 2013 29.15 29.18 29.01 29.18 92,166 +0.03(+0.10%)
Dec 18, 2013 28.89 29.21 28.65 29.15 117,843 +0.28(+0.96%)
Dec 17, 2013 28.90 28.95 28.78 28.88 187,322 -0.04(-0.13%)
Dec 16, 2013 28.80 28.96 28.80 28.91 93,998 +0.21(+0.72%)
Dec 13, 2013 28.74 28.78 28.61 28.71 97,325 +0.00(+0.00%)
Dec 12, 2013 28.74 28.82 28.61 28.71 84,677 -0.04(-0.14%)
Dec 11, 2013 29.14 29.14 28.68 28.75 98,938 -0.37(-1.26%)
Dec 10, 2013 29.19 29.27 29.11 29.11 76,647 -0.10(-0.35%)
Dec 09, 2013 29.36 29.36 29.19 29.22 69,210 +0.02(+0.08%)
Dec 06, 2013 29.29 29.31 29.02 29.19 76,381 +0.27(+0.95%)
Dec 05, 2013 29.05 29.08 28.89 28.92 51,595 -0.21(-0.74%)
Dec 04, 2013 29.00 29.26 28.94 29.13 78,665 +0.01(+0.02%)
Dec 03, 2013 29.14 29.22 29.04 29.13 81,200 -0.09(-0.30%)
Dec 02, 2013 29.24 29.37 29.18 29.22 51,399 +0.01(+0.05%)
Nov 29, 2013 29.32 29.39 29.15 29.20 21,499 -0.12(-0.40%)
Nov 27, 2013 29.20 29.34 29.20 29.32 51,761 +0.12(+0.41%)
Nov 26, 2013 29.28 29.32 29.20 29.20 65,730 -0.07(-0.25%)
Nov 25, 2013 29.42 29.42 29.25 29.28 128,474 -0.08(-0.28%)
Nov 22, 2013 29.22 29.39 29.18 29.36 103,168 +0.08(+0.28%)
Nov 21, 2013 29.11 29.30 29.11 29.28 57,269 +0.22(+0.76%)
Nov 20, 2013 29.19 29.27 28.96 29.05 51,331 -0.08(-0.28%)
Nov 19, 2013 29.16 29.25 29.07 29.14 101,471 -0.07(-0.23%)
Nov 18, 2013 29.36 29.39 29.15 29.20 153,208 -0.09(-0.30%)
Nov 15, 2013 29.21 29.34 29.16 29.29 88,159 +0.06(+0.20%)
Nov 14, 2013 29.02 29.23 28.98 29.23 79,096 +0.44(+1.52%)
Nov 12, 2013 28.82 28.89 28.68 28.79 43,800 -0.17(-0.59%)
Nov 11, 2013 28.91 28.96 28.85 28.96 64,109 +0.10(+0.36%)
Nov 08, 2013 28.53 28.86 28.48 28.86 68,463 +0.39(+1.38%)
Nov 07, 2013 28.91 29.10 28.47 28.47 109,420 -0.45(-1.56%)
Nov 06, 2013 28.89 29.02 28.84 28.92 76,056 +0.12(+0.41%)
Nov 05, 2013 28.83 28.91 28.69 28.80 74,016 -0.13(-0.43%)
Nov 04, 2013 28.77 28.93 28.74 28.93 62,120 +0.23(+0.80%)
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.