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 (%)
Mar 30, 2012 21.52 21.52 21.30 21.43 64,745 +0.04(+0.18%)
Mar 29, 2012 21.27 21.39 21.14 21.39 205,199 -0.05(-0.25%)
Mar 28, 2012 21.63 21.65 21.29 21.44 42,267 -0.22(-1.03%)
Mar 27, 2012 21.81 21.83 21.65 21.67 107,040 -0.12(-0.53%)
Mar 26, 2012 21.66 21.78 21.65 21.78 156,767 +0.29(+1.34%)
Mar 23, 2012 21.41 21.52 21.26 21.49 60,813 +0.11(+0.50%)
Mar 22, 2012 21.44 21.47 21.29 21.39 31,511 -0.25(-1.16%)
Mar 21, 2012 21.72 21.75 21.58 21.64 64,358 -0.06(-0.27%)
Mar 20, 2012 21.70 21.73 21.57 21.70 66,727 -0.16(-0.72%)
Mar 19, 2012 21.76 21.95 21.75 21.85 45,375 +0.08(+0.36%)
Mar 16, 2012 21.75 21.80 21.72 21.78 44,522 +0.06(+0.30%)
Mar 15, 2012 21.46 21.73 21.46 21.71 27,332 +0.23(+1.07%)
Mar 14, 2012 21.61 21.63 21.44 21.48 46,284 -0.10(-0.47%)
Mar 13, 2012 21.34 21.59 21.28 21.58 41,872 +0.41(+1.94%)
Mar 12, 2012 21.26 21.27 21.11 21.17 23,755 -0.09(-0.44%)
Mar 09, 2012 21.17 21.32 21.17 21.26 23,304 +0.13(+0.61%)
Mar 08, 2012 21.01 21.18 20.95 21.14 95,747 +0.27(+1.28%)
Mar 07, 2012 20.70 20.89 20.70 20.87 50,949 +0.21(+1.01%)
Mar 06, 2012 20.83 20.83 20.59 20.66 92,794 -0.43(-2.02%)
Mar 05, 2012 21.21 21.21 20.99 21.08 64,081 -0.19(-0.88%)
Mar 02, 2012 21.39 21.44 21.23 21.27 63,014 -0.13(-0.61%)
Mar 01, 2012 21.33 21.47 21.28 21.40 89,113 +0.15(+0.71%)
Feb 29, 2012 21.47 21.52 21.22 21.25 244,153 -0.18(-0.84%)
Feb 28, 2012 21.40 21.50 21.36 21.43 69,367 +0.02(+0.10%)
Feb 27, 2012 21.22 21.42 21.17 21.41 27,088 +0.05(+0.24%)
Feb 24, 2012 21.38 21.46 21.34 21.36 19,681 +0.03(+0.14%)
Feb 23, 2012 21.21 21.34 21.11 21.33 40,935 +0.17(+0.78%)
Feb 22, 2012 21.24 21.31 21.15 21.16 27,341 -0.13(-0.61%)
Feb 21, 2012 21.42 21.46 21.25 21.29 69,080 -0.06(-0.27%)
Feb 17, 2012 21.35 21.40 21.28 21.35 61,046 +0.06(+0.30%)
Feb 16, 2012 20.89 21.29 20.86 21.29 101,852 +0.36(+1.72%)
Feb 15, 2012 21.03 21.08 20.91 20.93 69,649 -0.01(-0.03%)
Feb 14, 2012 20.87 20.95 20.78 20.93 114,583 -0.01(-0.05%)
Feb 13, 2012 20.95 20.98 20.85 20.94 323,335 +0.13(+0.64%)
Feb 10, 2012 20.83 20.84 20.72 20.81 53,723 -0.20(-0.96%)
Feb 09, 2012 21.01 21.04 20.89 21.01 65,881 +0.04(+0.17%)
Feb 08, 2012 20.96 21.04 20.86 20.98 67,247 +0.05(+0.24%)
Feb 07, 2012 20.77 20.94 20.71 20.93 25,845 +0.05(+0.24%)
Feb 06, 2012 20.76 20.88 20.72 20.88 49,364 +0.03(+0.13%)
Feb 03, 2012 20.67 20.87 20.65 20.85 66,592 +0.41(+2.00%)
Feb 02, 2012 20.42 20.51 20.34 20.44 82,241 +0.06(+0.29%)
Feb 01, 2012 20.31 20.52 20.31 20.38 280,827 +0.30(+1.47%)
Jan 31, 2012 20.23 20.25 19.97 20.08 53,381 -0.03(-0.14%)
Jan 30, 2012 20.09 20.16 19.94 20.11 72,295 -0.17(-0.85%)
Jan 27, 2012 20.16 20.29 20.16 20.29 65,275 +0.06(+0.31%)
Jan 26, 2012 20.52 20.52 20.15 20.22 47,457 -0.19(-0.94%)
Jan 25, 2012 20.20 20.48 20.08 20.42 75,749 +0.13(+0.64%)
Jan 24, 2012 20.18 20.30 20.11 20.29 60,617 -0.02(-0.08%)
Jan 23, 2012 20.26 20.44 20.24 20.30 41,972 +0.09(+0.44%)
Jan 20, 2012 20.20 20.24 20.15 20.21 47,085 -0.01(-0.07%)
Jan 19, 2012 20.15 20.25 20.10 20.23 106,633 +0.17(+0.82%)
Jan 18, 2012 19.69 20.06 19.67 20.06 104,955 +0.36(+1.83%)
Jan 17, 2012 19.84 19.84 19.63 19.70 60,135 +0.04(+0.22%)
Jan 13, 2012 19.72 19.72 19.52 19.66 57,950 -0.21(-1.05%)
Jan 12, 2012 19.85 19.88 19.67 19.87 18,336 +0.08(+0.40%)
Jan 11, 2012 19.66 19.82 19.61 19.79 101,724 +0.04(+0.18%)
Jan 10, 2012 19.67 19.78 19.67 19.75 24,685 +0.32(+1.67%)
Jan 09, 2012 19.43 19.47 19.34 19.43 20,517 +0.04(+0.19%)
Jan 06, 2012 19.48 19.48 19.31 19.39 39,990 -0.02(-0.11%)
Jan 05, 2012 19.26 19.44 19.11 19.42 54,202 +0.02(+0.11%)
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.