Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Largecap Growth Alphadex Fund FT (NY: FTC )

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 (%)
Jun 30, 2009 16.23 16.23 16.20 16.20 1,046 -0.20(-1.24%)
Jun 29, 2009 16.34 16.40 16.25 16.40 1,803 +0.10(+0.60%)
Jun 25, 2009 16.31 16.31 16.31 16.31 0 +0.37(+2.32%)
Jun 24, 2009 15.87 16.09 15.87 15.94 1,501 +0.13(+0.84%)
Jun 23, 2009 15.89 15.89 15.75 15.80 1,969 -0.12(-0.76%)
Jun 22, 2009 16.01 16.03 15.87 15.92 21,458 -0.42(-2.55%)
Jun 19, 2009 16.34 16.37 16.31 16.34 14,919 +0.10(+0.60%)
Jun 18, 2009 16.26 16.30 16.24 16.24 1,432 +0.03(+0.16%)
Jun 17, 2009 16.08 16.28 16.08 16.22 5,976 -0.17(-1.01%)
Jun 16, 2009 16.39 16.44 16.38 16.38 2,687 +0.05(+0.30%)
Jun 15, 2009 16.41 16.42 16.31 16.33 12,652 -0.24(-1.45%)
Jun 12, 2009 16.60 16.60 16.56 16.57 2,497 -0.12(-0.70%)
Jun 11, 2009 16.69 16.87 16.69 16.69 9,525 -0.01(-0.08%)
Jun 10, 2009 16.73 16.76 16.53 16.70 15,227 -0.07(-0.42%)
Jun 09, 2009 16.59 16.79 16.59 16.78 5,717 +0.29(+1.78%)
Jun 08, 2009 16.56 16.56 16.43 16.48 373 -0.17(-1.03%)
Jun 05, 2009 16.65 16.65 16.65 16.65 283 +0.02(+0.12%)
Jun 04, 2009 16.56 16.65 16.49 16.63 16,527 +0.07(+0.43%)
Jun 03, 2009 16.57 16.60 16.51 16.56 1,619 -0.23(-1.37%)
Jun 02, 2009 16.73 16.79 16.73 16.79 1,748 +0.02(+0.15%)
Jun 01, 2009 16.50 16.77 16.50 16.77 5,775 +0.67(+4.14%)
May 29, 2009 16.14 16.14 16.06 16.10 2,324 +0.01(+0.05%)
May 28, 2009 15.93 16.11 15.92 16.09 3,614 +0.16(+1.00%)
May 27, 2009 16.13 16.27 15.93 15.93 2,030 -0.20(-1.22%)
May 26, 2009 15.63 16.14 15.63 16.13 2,966 +0.34(+2.14%)
May 22, 2009 15.75 15.80 15.75 15.79 7,126 +0.13(+0.85%)
May 21, 2009 15.75 15.75 15.60 15.66 2,421 -0.54(-3.34%)
May 20, 2009 16.33 16.37 16.12 16.20 2,335 +0.06(+0.38%)
May 19, 2009 16.15 16.22 16.14 16.14 4,008 +0.15(+0.94%)
May 18, 2009 15.84 15.99 15.82 15.99 10,656 +0.27(+1.70%)
May 15, 2009 15.74 15.75 15.69 15.72 13,362 -0.10(-0.63%)
May 14, 2009 15.77 15.82 15.71 15.82 29,126 +0.10(+0.62%)
May 13, 2009 15.89 15.89 15.64 15.72 4,514 -0.34(-2.10%)
May 12, 2009 16.06 16.06 15.93 16.06 4,256 -0.03(-0.18%)
May 11, 2009 15.93 16.09 15.93 16.09 394 -0.04(-0.24%)
May 08, 2009 16.08 16.22 16.02 16.12 2,321 +0.04(+0.26%)
May 07, 2009 16.15 16.15 16.08 16.08 4,906 -0.20(-1.25%)
May 06, 2009 16.35 16.35 16.17 16.29 3,804 +0.06(+0.38%)
May 05, 2009 16.25 16.25 16.14 16.23 3,928 +0.02(+0.11%)
May 04, 2009 16.20 16.21 16.20 16.21 1,579 +0.35(+2.24%)
May 01, 2009 15.86 15.91 15.78 15.85 4,362 -0.07(-0.45%)
Apr 30, 2009 16.08 16.10 15.90 15.92 5,987 +0.02(+0.11%)
Apr 29, 2009 15.76 16.07 15.76 15.91 18,961 +0.13(+0.84%)
Apr 28, 2009 15.63 15.83 15.63 15.77 2,508 +0.06(+0.40%)
Apr 27, 2009 15.61 15.89 15.61 15.71 4,363 -0.13(-0.85%)
Apr 24, 2009 15.70 15.89 15.70 15.84 5,171 +0.24(+1.53%)
Apr 23, 2009 15.62 15.63 15.43 15.60 4,061 -0.21(-1.35%)
Apr 22, 2009 15.55 15.85 15.55 15.82 12,976 +0.35(+2.29%)
Apr 21, 2009 15.38 15.46 15.38 15.46 2,077 -0.02(-0.11%)
Apr 20, 2009 15.56 15.56 15.48 15.48 5,312 -0.42(-2.62%)
Apr 17, 2009 15.92 15.95 15.79 15.90 6,597 -0.01(-0.05%)
Apr 16, 2009 15.59 15.91 15.57 15.90 3,733 +0.44(+2.88%)
Apr 15, 2009 15.43 15.50 15.39 15.46 5,536 -0.07(-0.44%)
Apr 14, 2009 15.56 15.62 15.51 15.53 3,738 -0.10(-0.66%)
Apr 13, 2009 15.63 15.63 15.52 15.63 4,759 -0.03(-0.16%)
Apr 09, 2009 15.69 15.69 15.59 15.66 3,779 +0.35(+2.32%)
Apr 08, 2009 15.13 15.30 15.08 15.30 2,834 +0.27(+1.81%)
Apr 07, 2009 15.14 15.18 15.03 15.03 2,197 -0.14(-0.91%)
Apr 06, 2009 15.28 15.28 15.17 15.17 5,238 -0.13(-0.87%)
Apr 03, 2009 15.37 15.37 15.26 15.30 4,081 -0.09(-0.58%)
Apr 02, 2009 15.23 15.55 15.23 15.39 3,259 +0.53(+3.58%)
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.