Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Largecap Growth Alphadex Fund FT (NY: FTC )

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 (%)
Sep 30, 2009 18.99 19.26 18.97 19.19 13,433 -0.07(-0.34%)
Sep 29, 2009 19.17 19.25 19.14 19.25 2,930 +0.06(+0.33%)
Sep 28, 2009 19.15 19.24 19.15 19.19 4,245 +0.32(+1.71%)
Sep 25, 2009 18.89 18.97 18.84 18.87 7,385 -0.12(-0.61%)
Sep 24, 2009 19.20 19.20 18.93 18.98 5,576 -0.41(-2.11%)
Sep 23, 2009 19.45 19.61 19.36 19.39 175,997 -0.09(-0.45%)
Sep 22, 2009 19.41 19.54 19.40 19.48 12,057 +0.09(+0.46%)
Sep 21, 2009 19.25 19.39 19.22 19.39 4,655 -0.04(-0.18%)
Sep 18, 2009 19.41 19.45 19.27 19.43 15,460 +0.09(+0.46%)
Sep 17, 2009 19.40 19.45 19.34 19.34 5,862 -0.00(-0.01%)
Sep 16, 2009 19.30 19.34 19.30 19.34 2,327 +0.29(+1.54%)
Sep 15, 2009 19.02 19.06 18.95 19.05 6,926 +0.06(+0.30%)
Sep 14, 2009 18.74 19.00 18.74 18.99 3,248 +0.14(+0.74%)
Sep 11, 2009 18.93 18.93 18.83 18.85 4,762 +0.03(+0.14%)
Sep 10, 2009 18.63 18.87 18.63 18.82 810 +0.18(+0.95%)
Sep 09, 2009 18.40 18.65 18.40 18.65 4,741 +0.25(+1.35%)
Sep 08, 2009 18.40 18.40 18.40 18.40 179 +0.20(+1.12%)
Sep 04, 2009 18.04 18.21 18.04 18.19 2,897 +0.31(+1.74%)
Sep 03, 2009 17.87 17.88 17.72 17.88 1,127 +0.03(+0.16%)
Sep 02, 2009 17.79 17.85 17.77 17.85 1,229 -0.29(-1.62%)
Aug 31, 2009 18.15 18.15 18.15 18.15 0 -0.23(-1.25%)
Aug 28, 2009 18.49 18.49 18.28 18.38 6,332 +0.03(+0.14%)
Aug 27, 2009 18.11 18.35 18.11 18.35 4,400 +0.01(+0.05%)
Aug 26, 2009 18.40 18.40 18.34 18.34 3,171 -0.01(-0.04%)
Aug 25, 2009 18.43 18.49 18.34 18.35 5,168 -0.04(-0.20%)
Aug 24, 2009 18.39 18.39 18.39 18.39 327 +0.05(+0.29%)
Aug 21, 2009 18.25 18.34 18.21 18.34 9,770 +0.36(+2.02%)
Aug 20, 2009 17.86 17.97 17.86 17.97 1,938 +0.17(+0.94%)
Aug 19, 2009 17.60 17.80 17.60 17.80 823 +0.16(+0.91%)
Aug 18, 2009 17.60 17.68 17.60 17.64 5,600 +0.05(+0.30%)
Aug 17, 2009 17.55 17.59 17.55 17.59 3,018 -0.27(-1.54%)
Aug 14, 2009 18.11 18.11 17.86 17.87 11,946 -0.21(-1.14%)
Aug 12, 2009 18.07 18.07 18.07 18.07 0 +0.19(+1.05%)
Aug 11, 2009 17.81 17.88 17.78 17.88 3,656 -0.08(-0.44%)
Aug 10, 2009 18.08 18.08 17.87 17.96 2,804 -0.17(-0.94%)
Aug 07, 2009 18.15 18.15 18.13 18.13 1,000 +0.28(+1.54%)
Aug 06, 2009 17.84 17.86 17.78 17.86 1,838 -0.07(-0.39%)
Aug 05, 2009 18.04 18.04 17.93 17.93 2,377 -0.13(-0.75%)
Aug 04, 2009 18.06 18.06 18.06 18.06 112 +0.32(+1.80%)
Jul 31, 2009 17.74 17.74 17.74 0 +0.08(+0.44%)
Jul 30, 2009 17.73 17.80 17.66 17.66 1,838 +0.20(+1.13%)
Jul 29, 2009 17.46 17.53 17.38 17.47 3,269 -0.08(-0.45%)
Jul 28, 2009 17.59 17.59 17.54 17.55 2,864 -0.06(-0.35%)
Jul 27, 2009 17.52 17.61 17.44 17.61 5,335 +0.15(+0.87%)
Jul 24, 2009 17.40 17.46 17.40 17.46 2,629 -0.10(-0.56%)
Jul 23, 2009 17.11 17.57 17.11 17.56 6,996 +0.47(+2.77%)
Jul 22, 2009 17.04 17.16 17.04 17.08 2,994 +0.09(+0.55%)
Jul 21, 2009 17.17 17.17 16.95 16.99 9,051 -0.05(-0.31%)
Jul 20, 2009 16.92 17.05 16.85 17.04 23,021 +0.21(+1.26%)
Jul 17, 2009 16.78 16.83 16.74 16.83 5,542 +0.25(+1.49%)
Jul 15, 2009 16.58 16.58 16.58 0 +0.45(+2.81%)
Jul 14, 2009 16.11 16.13 16.11 16.13 1,206 +0.20(+1.27%)
Jul 13, 2009 15.91 15.98 15.88 15.93 17,786 +0.19(+1.18%)
Jul 10, 2009 15.62 15.74 15.62 15.74 756 -0.03(-0.18%)
Jul 09, 2009 15.75 15.77 15.75 15.77 1,178 +0.14(+0.88%)
Jul 08, 2009 15.67 15.67 15.59 15.63 2,877 -0.12(-0.74%)
Jul 07, 2009 15.75 15.75 15.75 15.75 676 -0.08(-0.50%)
Jul 06, 2009 15.79 15.83 15.79 15.83 338 -0.16(-1.00%)
Jul 02, 2009 15.98 15.99 15.96 15.99 4,565 -0.37(-2.28%)
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.