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, 2008 17.84 17.84 17.69 17.69 11,187 -0.15(-0.86%)
Apr 29, 2008 17.83 17.85 17.77 17.85 20,295 -0.01(-0.06%)
Apr 28, 2008 17.80 17.87 17.80 17.86 2,155 +0.08(+0.46%)
Apr 25, 2008 17.68 17.81 17.68 17.78 964 +0.38(+2.17%)
Apr 24, 2008 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Apr 23, 2008 17.46 17.46 17.33 17.40 3,916 -0.07(-0.40%)
Apr 22, 2008 17.47 17.48 17.47 17.47 6,514 -0.20(-1.15%)
Apr 21, 2008 17.75 17.75 17.67 17.67 1,487 -0.15(-0.82%)
Apr 18, 2008 17.82 17.82 17.82 17.82 571 +0.43(+2.45%)
Apr 17, 2008 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Apr 16, 2008 17.29 17.39 17.29 17.39 10,177 +0.34(+1.97%)
Apr 15, 2008 17.06 17.06 16.94 17.06 1,457 -0.02(-0.12%)
Apr 14, 2008 17.08 17.08 17.08 17.08 0 +0.00(+0.00%)
Apr 11, 2008 17.30 17.24 17.08 17.08 428 -0.22(-1.29%)
Apr 10, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Apr 09, 2008 17.30 17.30 17.30 17.30 142 -0.22(-1.24%)
Apr 08, 2008 17.50 17.52 17.50 17.52 1,857 -0.11(-0.60%)
Apr 07, 2008 17.76 17.76 17.62 17.62 3,143 +0.09(+0.52%)
Apr 04, 2008 17.69 17.69 17.53 17.53 1,285 -0.08(-0.48%)
Apr 03, 2008 17.55 17.62 17.53 17.62 428 +0.22(+1.25%)
Apr 02, 2008 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Apr 01, 2008 17.12 17.40 17.12 17.40 428 +0.59(+3.50%)
Mar 31, 2008 16.66 16.86 16.66 16.81 4,428 +0.15(+0.92%)
Mar 28, 2008 16.83 16.83 16.66 16.66 1,428 -0.25(-1.45%)
Mar 27, 2008 17.25 17.25 16.90 16.90 14,572 -0.19(-1.11%)
Mar 26, 2008 17.18 17.18 17.09 17.09 20,144 -0.36(-2.05%)
Mar 25, 2008 17.51 17.51 17.30 17.45 17,429 -0.07(-0.40%)
Mar 24, 2008 17.15 17.52 17.15 17.52 21,715 +0.49(+2.88%)
Mar 21, 2008 16.60 17.04 16.60 17.03 5,571 +0.00(+0.00%)
Mar 20, 2008 16.60 17.04 16.60 17.03 5,571 +0.43(+2.62%)
Mar 19, 2008 16.80 16.80 16.60 16.60 1,142 -0.27(-1.62%)
Mar 18, 2008 16.52 16.87 16.49 16.87 45,717 +0.82(+5.13%)
Mar 17, 2008 16.09 16.09 16.05 16.05 14,858 -0.46(-2.79%)
Mar 14, 2008 16.98 16.98 16.50 16.50 11,143 -0.48(-2.84%)
Mar 13, 2008 16.60 16.99 16.60 16.99 9,572 +0.58(+3.54%)
Mar 12, 2008 16.41 16.41 16.41 16.41 0 +0.00(+0.00%)
Mar 11, 2008 16.41 16.41 16.41 16.41 0 +0.00(+0.00%)
Mar 10, 2008 16.53 16.53 16.40 16.41 17,001 -0.25(-1.47%)
Mar 07, 2008 16.60 16.79 16.54 16.65 41,431 -0.54(-3.14%)
Mar 06, 2008 17.19 17.19 17.19 17.19 0 +0.00(+0.00%)
Mar 05, 2008 17.25 17.41 17.18 17.19 19,144 +0.27(+1.61%)
Mar 04, 2008 16.95 17.07 16.92 16.92 4,428 -0.19(-1.10%)
Mar 03, 2008 17.16 17.16 17.11 17.11 22,287 -0.16(-0.93%)
Feb 29, 2008 17.67 17.67 17.27 17.27 20,715 -0.62(-3.48%)
Feb 28, 2008 18.11 18.11 17.85 17.89 9,857 -0.36(-1.99%)
Feb 27, 2008 18.35 18.35 18.25 18.25 1,428 -0.04(-0.23%)
Feb 26, 2008 18.16 18.30 18.15 18.30 22,858 +0.39(+2.15%)
Feb 25, 2008 17.70 17.99 17.70 17.91 15,715 +0.23(+1.31%)
Feb 22, 2008 17.50 17.68 17.44 17.68 57,718 -0.22(-1.21%)
Feb 21, 2008 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Feb 20, 2008 17.72 17.90 17.72 17.90 5,857 -0.01(-0.08%)
Feb 19, 2008 17.99 17.99 17.76 17.91 2,285 +0.24(+1.39%)
Feb 18, 2008 17.67 17.67 17.67 17.67 0 +0.00(+0.00%)
Feb 15, 2008 17.67 17.67 17.67 17.67 571 -0.15(-0.86%)
Feb 14, 2008 17.95 17.95 17.76 17.82 52,718 -0.08(-0.43%)
Feb 13, 2008 18.09 18.09 17.90 17.90 1,285 +0.15(+0.83%)
Feb 12, 2008 17.95 17.95 17.75 17.75 8,000 -0.05(-0.28%)
Feb 11, 2008 17.51 17.83 17.51 17.80 49,718 +0.04(+0.20%)
Feb 08, 2008 17.83 17.83 17.64 17.76 17,572 +0.02(+0.12%)
Feb 07, 2008 17.67 17.74 17.67 17.74 22,430 +0.08(+0.48%)
Feb 06, 2008 18.07 18.07 17.66 17.66 27,716 -0.31(-1.75%)
Feb 05, 2008 18.09 18.09 17.97 17.97 6,857 -0.44(-2.39%)
Feb 04, 2008 18.50 18.50 18.35 18.42 23,001 -0.27(-1.42%)
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.