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, 2013 23.83 23.90 23.76 23.85 55,906 -0.01(-0.06%)
Jan 30, 2013 23.96 24.01 23.83 23.86 72,191 -0.07(-0.31%)
Jan 29, 2013 23.82 23.97 23.80 23.93 65,769 +0.13(+0.55%)
Jan 28, 2013 23.81 23.83 23.69 23.80 99,871 +0.00(+0.00%)
Jan 25, 2013 23.77 23.80 23.66 23.80 99,335 +0.12(+0.49%)
Jan 24, 2013 23.65 23.80 23.61 23.69 59,818 +0.07(+0.31%)
Jan 23, 2013 23.62 23.63 23.50 23.61 55,923 +0.01(+0.03%)
Jan 22, 2013 23.42 23.64 23.36 23.61 101,143 +0.18(+0.78%)
Jan 18, 2013 23.31 23.42 23.26 23.42 163,891 +0.11(+0.47%)
Jan 17, 2013 23.17 23.47 23.17 23.31 135,436 +0.23(+1.01%)
Jan 16, 2013 23.09 23.09 23.01 23.08 73,270 -0.06(-0.25%)
Jan 15, 2013 22.93 23.14 22.93 23.14 51,374 +0.16(+0.70%)
Jan 14, 2013 22.99 23.01 22.88 22.98 32,083 +0.05(+0.22%)
Jan 12, 2013 23.00 23.01 22.87 22.93 33,429 +0.00(+0.00%)
Jan 11, 2013 23.00 23.01 22.87 22.93 33,429 -0.06(-0.25%)
Jan 10, 2013 22.93 23.01 22.83 22.98 163,743 +0.18(+0.77%)
Jan 09, 2013 22.79 22.89 22.75 22.81 44,897 +0.05(+0.22%)
Jan 08, 2013 22.86 22.86 22.68 22.76 45,892 -0.13(-0.57%)
Jan 07, 2013 22.98 22.98 22.84 22.89 89,831 -0.15(-0.67%)
Jan 04, 2013 22.94 23.07 22.93 23.04 147,986 +0.18(+0.80%)
Jan 03, 2013 22.81 23.00 22.78 22.86 96,320 +0.01(+0.06%)
Jan 02, 2013 22.72 22.85 22.64 22.85 260,932 +0.56(+2.53%)
Dec 31, 2012 21.84 22.28 21.57 22.28 98,487 +0.42(+1.91%)
Dec 28, 2012 21.98 22.08 21.87 21.87 91,193 -0.26(-1.19%)
Dec 27, 2012 22.22 22.25 21.85 22.13 57,736 -0.04(-0.20%)
Dec 26, 2012 22.35 22.39 22.17 22.17 73,693 -0.08(-0.36%)
Dec 24, 2012 22.33 22.36 22.22 22.25 28,031 -0.07(-0.33%)
Dec 21, 2012 22.00 22.39 21.87 22.33 73,411 -0.28(-1.26%)
Dec 20, 2012 22.43 22.61 22.43 22.61 57,485 +0.18(+0.81%)
Dec 19, 2012 22.57 22.57 22.39 22.43 67,601 -0.09(-0.39%)
Dec 18, 2012 22.15 22.52 22.13 22.52 30,408 +0.36(+1.63%)
Dec 17, 2012 21.94 22.15 21.94 22.15 41,876 +0.25(+1.12%)
Dec 14, 2012 21.92 22.00 21.87 21.91 32,662 -0.04(-0.20%)
Dec 13, 2012 22.01 22.12 21.87 21.95 63,596 -0.11(-0.49%)
Dec 12, 2012 22.15 22.25 22.04 22.06 73,255 +0.01(+0.03%)
Dec 11, 2012 22.02 22.11 21.98 22.05 104,179 +0.12(+0.56%)
Dec 10, 2012 21.79 22.05 21.79 21.93 28,915 +0.10(+0.46%)
Dec 07, 2012 21.77 21.94 21.69 21.83 29,386 +0.11(+0.50%)
Dec 06, 2012 21.62 21.72 21.59 21.72 30,261 +0.07(+0.33%)
Dec 05, 2012 21.53 21.74 21.51 21.65 26,394 +0.15(+0.71%)
Dec 04, 2012 21.49 21.60 21.42 21.50 58,007 -0.14(-0.64%)
Nov 30, 2012 21.60 21.64 21.37 21.63 33,426 +0.04(+0.20%)
Nov 29, 2012 21.56 21.63 21.45 21.59 63,841 +0.09(+0.44%)
Nov 28, 2012 21.22 21.50 21.12 21.50 55,072 +0.19(+0.88%)
Nov 27, 2012 21.39 21.62 21.30 21.31 77,847 -0.09(-0.41%)
Nov 26, 2012 21.36 21.39 21.26 21.39 58,221 +0.01(+0.03%)
Nov 24, 2012 21.26 21.39 21.25 21.39 5,558 +0.00(+0.00%)
Nov 23, 2012 21.26 21.39 21.25 21.39 5,558 +0.22(+1.06%)
Nov 21, 2012 21.11 21.18 21.06 21.16 38,176 +0.09(+0.41%)
Nov 20, 2012 21.09 21.12 20.92 21.08 57,463 -0.01(-0.03%)
Nov 19, 2012 20.92 21.08 20.92 21.08 35,845 +0.41(+2.00%)
Nov 16, 2012 20.61 20.69 20.25 20.67 68,386 +0.12(+0.56%)
Nov 15, 2012 20.58 20.90 20.45 20.55 83,198 +0.03(+0.14%)
Nov 14, 2012 20.92 20.97 20.53 20.53 373,684 -0.30(-1.46%)
Nov 13, 2012 20.81 21.05 20.81 20.83 121,011 -0.09(-0.42%)
Nov 12, 2012 21.00 21.00 20.89 20.92 71,006 -0.03(-0.14%)
Nov 09, 2012 20.91 21.17 20.52 20.95 84,578 -0.04(-0.21%)
Nov 08, 2012 21.22 21.32 20.99 20.99 29,114 -0.22(-1.02%)
Nov 07, 2012 21.63 21.63 21.14 21.21 174,068 -0.63(-2.89%)
Nov 06, 2012 21.68 21.91 21.68 21.84 41,814 +0.22(+1.01%)
Nov 05, 2012 21.50 21.65 21.47 21.62 27,679 +0.10(+0.47%)
Nov 02, 2012 21.92 21.92 21.18 21.52 118,125 -0.28(-1.26%)
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.