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 (%)
Nov 30, 2009 15.22 15.29 15.16 15.29 24,048 +0.05(+0.32%)
Nov 27, 2009 15.17 15.33 15.17 15.24 12,820 -0.26(-1.67%)
Nov 25, 2009 15.38 15.51 15.38 15.50 10,262 +0.17(+1.10%)
Nov 24, 2009 15.33 15.36 15.22 15.33 7,812 +0.01(+0.05%)
Nov 23, 2009 15.31 15.46 15.31 15.32 16,014 +0.14(+0.92%)
Nov 20, 2009 15.13 15.18 15.09 15.18 12,070 +0.03(+0.18%)
Nov 19, 2009 15.29 15.29 15.12 15.15 18,900 -0.24(-1.55%)
Nov 18, 2009 15.40 15.48 15.34 15.39 18,561 -0.03(-0.18%)
Nov 17, 2009 15.41 15.43 15.33 15.42 24,133 -0.06(-0.36%)
Nov 16, 2009 15.40 15.50 15.40 15.48 4,538 +0.21(+1.40%)
Nov 13, 2009 15.13 15.26 15.13 15.26 7,610 +0.16(+1.05%)
Nov 12, 2009 15.29 15.37 15.10 15.10 147,782 -0.16(-1.05%)
Nov 11, 2009 15.26 15.31 15.22 15.27 28,122 +0.05(+0.32%)
Nov 10, 2009 15.25 15.25 15.16 15.22 47,277 -0.01(-0.09%)
Nov 09, 2009 15.09 15.23 15.09 15.23 19,177 +0.34(+2.30%)
Nov 06, 2009 14.87 14.89 14.83 14.89 1,692 +0.01(+0.09%)
Nov 05, 2009 14.78 14.87 14.78 14.87 84,125 +0.29(+2.02%)
Nov 04, 2009 14.69 14.74 14.58 14.58 3,535 +0.07(+0.48%)
Nov 03, 2009 14.49 14.54 14.42 14.51 86,113 +0.16(+1.09%)
Nov 02, 2009 14.52 14.52 14.34 14.35 4,860 -0.01(-0.05%)
Oct 30, 2009 14.70 14.70 14.31 14.36 20,588 -0.38(-2.58%)
Oct 29, 2009 14.65 14.74 14.65 14.74 4,517 +0.30(+2.08%)
Oct 28, 2009 14.69 14.69 14.43 14.44 16,069 -0.32(-2.18%)
Oct 27, 2009 14.71 14.79 14.71 14.76 1,340 -0.01(-0.05%)
Oct 26, 2009 15.01 15.16 14.77 14.77 32,959 -0.19(-1.25%)
Oct 23, 2009 14.92 14.96 14.92 14.96 13,762 -0.13(-0.86%)
Oct 22, 2009 15.01 15.09 15.01 15.09 2,463 -0.04(-0.27%)
Oct 21, 2009 15.25 15.27 15.13 15.13 12,192 -0.06(-0.37%)
Oct 20, 2009 15.13 15.18 15.13 15.18 5,671 -0.10(-0.64%)
Oct 19, 2009 15.19 15.28 15.19 15.28 1,491 +0.21(+1.39%)
Oct 16, 2009 15.05 15.07 15.05 15.07 2,181 -0.08(-0.52%)
Oct 15, 2009 15.05 15.16 15.05 15.15 5,306 +0.09(+0.57%)
Oct 14, 2009 15.04 15.08 14.96 15.06 9,893 +0.21(+1.40%)
Oct 13, 2009 14.80 14.89 14.80 14.85 6,814 -0.07(-0.46%)
Oct 12, 2009 14.95 14.97 14.89 14.92 11,815 +0.08(+0.52%)
Oct 09, 2009 14.79 14.85 14.78 14.85 3,611 +0.07(+0.47%)
Oct 08, 2009 14.75 14.82 14.75 14.78 7,876 +0.18(+1.22%)
Oct 07, 2009 14.61 14.63 14.60 14.60 4,114 +0.01(+0.08%)
Oct 06, 2009 14.66 14.73 14.59 14.59 3,664 +0.12(+0.82%)
Oct 05, 2009 14.31 14.47 14.31 14.47 4,350 +0.22(+1.57%)
Oct 02, 2009 14.19 14.25 14.19 14.24 9,937 -0.17(-1.17%)
Oct 01, 2009 14.54 14.54 14.40 14.41 17,154 -0.34(-2.32%)
Sep 30, 2009 14.64 14.83 14.61 14.75 33,875 -0.15(-1.03%)
Sep 29, 2009 14.92 14.92 14.80 14.91 6,966 +0.09(+0.61%)
Sep 28, 2009 14.77 14.84 14.77 14.82 5,590 +0.24(+1.68%)
Sep 25, 2009 14.63 14.63 14.56 14.57 8,146 -0.12(-0.81%)
Sep 24, 2009 14.83 14.87 14.63 14.69 28,640 -0.19(-1.27%)
Sep 23, 2009 15.01 15.15 14.88 14.88 7,377 -0.18(-1.21%)
Sep 22, 2009 15.01 15.10 14.99 15.06 15,312 +0.13(+0.89%)
Sep 21, 2009 14.87 14.95 14.82 14.93 17,149 -0.10(-0.65%)
Sep 18, 2009 15.01 15.06 14.94 15.03 9,074 +0.00(+0.00%)
Sep 17, 2009 15.08 15.11 14.92 15.03 8,009 -0.02(-0.14%)
Sep 16, 2009 14.97 15.07 14.97 15.05 8,266 +0.20(+1.32%)
Sep 15, 2009 14.75 14.88 14.70 14.85 11,366 +0.15(+1.05%)
Sep 14, 2009 14.43 14.70 14.43 14.70 4,721 +0.15(+1.01%)
Sep 11, 2009 14.52 14.56 14.52 14.55 5,553 +0.01(+0.05%)
Sep 10, 2009 14.28 14.54 14.28 14.54 4,877 +0.22(+1.51%)
Sep 09, 2009 14.19 14.39 14.19 14.33 5,383 +0.08(+0.59%)
Sep 08, 2009 14.19 14.24 14.17 14.24 10,509 +0.21(+1.47%)
Sep 04, 2009 13.91 14.04 13.86 14.04 6,140 +0.16(+1.18%)
Sep 03, 2009 13.75 13.87 13.75 13.87 1,058 +0.11(+0.81%)
Sep 02, 2009 13.70 13.78 13.69 13.76 2,957 -0.08(-0.61%)
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.