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 (%)
Aug 30, 2008 16.98 16.99 16.85 16.86 0 +0.00(+0.00%)
Aug 29, 2008 16.98 16.99 16.85 16.86 59,861 -0.07(-0.41%)
Aug 28, 2008 16.73 16.93 16.73 16.93 9,013 +0.33(+1.98%)
Aug 27, 2008 16.47 16.69 16.45 16.60 64,013 +0.28(+1.71%)
Aug 26, 2008 17.67 17.67 16.31 16.32 4,414 -0.06(-0.34%)
Aug 25, 2008 16.78 16.78 16.38 16.38 5,814 -0.35(-2.09%)
Aug 23, 2008 16.69 16.78 16.55 16.73 0 +0.00(+0.00%)
Aug 22, 2008 16.69 16.78 16.55 16.73 9,120 +0.25(+1.49%)
Aug 21, 2008 16.28 16.48 16.28 16.48 9,210 +0.04(+0.21%)
Aug 20, 2008 16.38 16.45 16.33 16.45 6,109 +0.01(+0.09%)
Aug 19, 2008 16.57 16.57 16.43 16.43 11,750 -0.39(-2.29%)
Aug 18, 2008 16.99 17.06 16.82 16.82 4,614 -0.31(-1.84%)
Aug 16, 2008 17.14 17.14 17.13 17.13 0 +0.00(+0.00%)
Aug 15, 2008 17.14 17.14 17.13 17.13 0 +0.24(+1.41%)
Aug 14, 2008 17.02 17.04 16.88 16.90 11,349 +0.24(+1.43%)
Aug 13, 2008 16.49 16.66 16.49 16.66 692 -0.25(-1.45%)
Aug 12, 2008 17.07 17.07 16.87 16.90 571 -0.27(-1.59%)
Aug 11, 2008 17.40 17.43 17.13 17.18 3,165 +0.48(+2.85%)
Aug 08, 2008 16.68 16.70 16.64 16.70 2,178 +0.42(+2.58%)
Aug 07, 2008 16.48 16.48 16.28 16.28 5,556 -0.42(-2.51%)
Aug 06, 2008 16.52 16.70 16.50 16.70 10,183 +0.19(+1.14%)
Aug 05, 2008 16.51 16.51 16.51 16.51 185 +0.36(+2.25%)
Aug 04, 2008 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Aug 01, 2008 16.11 16.25 16.09 16.15 4,354 -0.10(-0.60%)
Jul 31, 2008 16.41 16.41 16.25 16.25 31,122 -0.08(-0.47%)
Jul 30, 2008 16.24 16.36 16.23 16.32 55,421 +0.19(+1.17%)
Jul 29, 2008 16.13 16.13 15.91 16.13 18,609 +0.43(+2.76%)
Jul 28, 2008 15.84 15.84 15.70 15.70 5,203 -0.22(-1.41%)
Jul 25, 2008 16.11 16.11 15.87 15.92 4,000 -0.13(-0.83%)
Jul 24, 2008 16.47 16.49 16.06 16.06 8,286 -0.42(-2.55%)
Jul 23, 2008 16.60 16.60 16.40 16.48 5,556 +0.22(+1.33%)
Jul 22, 2008 15.60 16.26 15.60 16.26 16,719 +0.31(+1.96%)
Jul 21, 2008 16.13 16.13 15.90 15.95 4,421 +0.03(+0.19%)
Jul 18, 2008 15.86 15.92 15.85 15.92 2,903 +0.04(+0.26%)
Jul 17, 2008 15.79 15.92 15.79 15.87 4,240 +0.57(+3.70%)
Jul 16, 2008 15.31 15.31 15.31 15.31 1,052 +0.36(+2.40%)
Jul 15, 2008 14.97 14.99 14.95 14.95 4,406 +0.01(+0.04%)
Jul 14, 2008 15.11 15.24 14.94 14.94 5,231 -0.39(-2.56%)
Jul 11, 2008 15.19 15.50 15.06 15.34 24,401 -0.24(-1.53%)
Jul 10, 2008 15.64 15.64 15.44 15.57 3,378 -0.09(-0.58%)
Jul 09, 2008 16.15 16.15 15.66 15.66 4,956 -0.37(-2.31%)
Jul 08, 2008 15.76 16.04 15.76 16.04 13,519 +0.13(+0.79%)
Jul 07, 2008 16.02 16.02 15.91 15.91 542 -0.08(-0.53%)
Jul 04, 2008 16.06 16.06 15.90 15.99 3,600 +0.00(+0.00%)
Jul 03, 2008 16.06 16.06 15.90 15.99 3,600 -0.04(-0.22%)
Jul 02, 2008 16.65 16.65 16.03 16.03 1,885 -0.21(-1.29%)
Jul 01, 2008 16.01 16.24 16.01 16.24 207,138 -0.13(-0.81%)
Jun 30, 2008 16.32 16.37 16.29 16.37 5,944 +0.16(+0.99%)
Jun 27, 2008 16.18 16.21 16.18 16.21 2,000 -0.30(-1.82%)
Jun 26, 2008 16.73 16.73 16.51 16.51 2,155 -0.44(-2.59%)
Jun 25, 2008 16.70 16.97 16.70 16.95 10,162 +0.28(+1.71%)
Jun 24, 2008 16.67 16.70 16.67 16.67 1,235 -0.04(-0.21%)
Jun 23, 2008 16.78 16.78 16.70 16.70 3,285 -0.23(-1.36%)
Jun 20, 2008 17.04 17.08 16.91 16.93 14,452 -0.26(-1.51%)
Jun 19, 2008 17.09 17.19 17.09 17.19 4,664 +0.02(+0.13%)
Jun 18, 2008 17.11 17.22 17.11 17.17 2,307 -0.32(-1.84%)
Jun 17, 2008 17.54 17.54 17.46 17.49 6,143 -0.10(-0.60%)
Jun 16, 2008 17.46 17.60 17.46 17.60 1,571 +0.17(+0.97%)
Jun 13, 2008 17.39 17.45 17.39 17.43 2,755 +0.16(+0.94%)
Jun 12, 2008 17.41 17.41 17.26 17.26 1,742 -0.06(-0.34%)
Jun 11, 2008 17.37 17.38 17.32 17.32 11,143 -0.29(-1.67%)
Jun 10, 2008 17.60 17.64 17.60 17.62 5,743 -0.03(-0.14%)
Jun 09, 2008 17.79 17.79 17.60 17.64 10,942 -0.07(-0.41%)
Jun 06, 2008 18.07 18.07 17.72 17.72 1,384 -0.50(-2.77%)
Jun 05, 2008 18.12 18.22 18.10 18.22 3,896 +0.25(+1.40%)
Jun 04, 2008 17.97 17.97 17.97 17.97 0 +0.00(+0.00%)
Jun 03, 2008 18.02 18.02 17.83 17.97 3,978 -0.08(-0.47%)
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.