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 (%)
Dec 30, 2011 19.08 19.12 19.03 19.03 63,752 -0.05(-0.26%)
Dec 29, 2011 18.94 19.09 18.93 19.08 149,160 +0.28(+1.49%)
Dec 28, 2011 19.15 19.15 18.80 18.80 127,347 -0.36(-1.88%)
Dec 27, 2011 19.18 19.23 19.13 19.16 14,585 -0.02(-0.11%)
Dec 23, 2011 19.13 19.21 19.07 19.18 57,305 +0.39(+2.07%)
Dec 21, 2011 18.67 18.80 18.52 18.80 34,907 +0.16(+0.86%)
Dec 20, 2011 18.27 18.69 18.27 18.64 61,542 +0.67(+3.73%)
Dec 19, 2011 18.44 18.48 17.96 17.96 101,720 -0.42(-2.27%)
Dec 16, 2011 18.40 18.59 18.28 18.38 48,285 +0.10(+0.53%)
Dec 15, 2011 18.43 18.46 18.27 18.29 35,397 +0.07(+0.39%)
Dec 14, 2011 18.33 18.35 18.14 18.21 56,412 -0.21(-1.16%)
Dec 13, 2011 18.83 18.93 18.38 18.43 47,549 -0.29(-1.56%)
Dec 12, 2011 18.93 18.93 18.55 18.72 32,696 -0.42(-2.18%)
Dec 09, 2011 18.82 19.16 18.79 19.14 34,904 +0.45(+2.42%)
Dec 08, 2011 19.15 19.15 18.69 18.69 23,084 -0.58(-3.00%)
Dec 07, 2011 19.19 19.35 19.01 19.26 37,714 -0.02(-0.11%)
Dec 06, 2011 19.23 19.38 19.14 19.28 32,771 +0.01(+0.07%)
Dec 05, 2011 19.37 19.43 19.16 19.27 35,348 +0.31(+1.62%)
Dec 02, 2011 19.19 19.26 18.92 18.96 37,830 -0.01(-0.04%)
Dec 01, 2011 18.94 19.10 18.89 18.97 31,411 +0.02(+0.11%)
Nov 30, 2011 18.66 18.99 18.66 18.95 61,591 +0.84(+4.65%)
Nov 29, 2011 18.11 18.22 18.05 18.11 36,526 +0.06(+0.36%)
Nov 28, 2011 18.03 18.14 17.93 18.04 12,670 +0.54(+3.06%)
Nov 25, 2011 17.52 17.70 17.50 17.51 22,249 -0.03(-0.16%)
Nov 23, 2011 17.84 17.84 17.53 17.54 48,561 -0.49(-2.73%)
Nov 22, 2011 18.12 18.20 17.92 18.03 109,282 -0.24(-1.29%)
Nov 21, 2011 18.25 18.31 18.05 18.26 52,706 -0.32(-1.73%)
Nov 18, 2011 18.66 18.71 18.54 18.59 8,043 +0.01(+0.04%)
Nov 17, 2011 18.93 19.00 18.46 18.58 21,715 -0.41(-2.14%)
Nov 16, 2011 19.16 19.41 18.99 18.99 109,627 -0.41(-2.13%)
Nov 15, 2011 19.25 19.46 19.10 19.40 62,094 +0.12(+0.63%)
Nov 14, 2011 19.44 19.44 19.21 19.28 18,555 -0.29(-1.46%)
Nov 11, 2011 19.36 19.61 19.36 19.56 21,273 +0.48(+2.50%)
Nov 10, 2011 19.15 19.22 18.89 19.09 20,595 +0.17(+0.91%)
Nov 09, 2011 19.27 19.31 18.87 18.91 74,619 -0.88(-4.43%)
Nov 08, 2011 19.45 19.79 19.33 19.79 54,318 +0.32(+1.63%)
Nov 07, 2011 19.43 19.49 19.17 19.47 314,030 +0.07(+0.35%)
Nov 04, 2011 19.27 19.42 19.03 19.41 93,891 -0.05(-0.26%)
Nov 03, 2011 19.20 19.48 19.09 19.46 56,789 +0.49(+2.56%)
Nov 02, 2011 18.89 19.09 18.80 18.97 135,024 +0.37(+2.00%)
Nov 01, 2011 18.72 18.88 18.42 18.60 92,334 -0.67(-3.49%)
Oct 31, 2011 19.71 19.71 19.27 19.27 256,108 -0.67(-3.36%)
Oct 28, 2011 19.74 19.96 19.71 19.94 56,834 +0.14(+0.68%)
Oct 27, 2011 19.56 20.05 19.50 19.81 171,651 +0.83(+4.40%)
Oct 26, 2011 18.86 19.04 18.56 18.97 42,593 +0.32(+1.71%)
Oct 25, 2011 19.09 19.09 18.63 18.65 18,620 -0.53(-2.74%)
Oct 24, 2011 18.94 19.21 18.94 19.18 22,783 +0.39(+2.06%)
Oct 21, 2011 18.62 18.85 18.59 18.79 34,915 +0.38(+2.09%)
Oct 20, 2011 18.28 18.41 18.00 18.41 19,909 +0.16(+0.86%)
Oct 19, 2011 18.51 18.54 18.20 18.25 126,582 -0.24(-1.27%)
Oct 18, 2011 17.97 18.60 17.78 18.49 45,110 +0.53(+2.94%)
Oct 17, 2011 18.38 18.40 17.95 17.96 298,259 -0.51(-2.78%)
Oct 14, 2011 18.34 18.47 18.21 18.47 41,256 +0.33(+1.81%)
Oct 13, 2011 18.10 18.18 17.84 18.14 83,372 -0.09(-0.47%)
Oct 12, 2011 18.17 18.46 18.16 18.23 21,370 +0.31(+1.75%)
Oct 11, 2011 17.79 18.00 17.79 17.92 22,102 -0.01(-0.04%)
Oct 10, 2011 17.55 17.92 17.55 17.92 42,286 +0.66(+3.84%)
Oct 07, 2011 17.47 17.52 17.20 17.26 156,519 -0.16(-0.90%)
Oct 06, 2011 16.99 17.42 16.99 17.42 12,607 +0.35(+2.05%)
Oct 05, 2011 16.74 17.07 16.60 17.07 18,467 +0.37(+2.22%)
Oct 04, 2011 16.07 16.70 15.92 16.70 130,812 +0.38(+2.32%)
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.