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 (%)
Apr 30, 2012 20.95 20.95 20.82 20.93 63,167 -0.04(-0.17%)
Apr 27, 2012 20.99 21.00 20.83 20.97 133,192 +0.04(+0.17%)
Apr 26, 2012 20.72 20.98 20.72 20.93 65,913 +0.14(+0.66%)
Apr 25, 2012 20.75 20.83 20.67 20.80 72,569 +0.23(+1.12%)
Apr 24, 2012 20.52 20.62 20.49 20.57 60,624 +0.05(+0.25%)
Apr 23, 2012 20.39 20.54 20.34 20.52 39,061 -0.15(-0.73%)
Apr 20, 2012 20.72 20.78 20.67 20.67 30,205 +0.01(+0.07%)
Apr 19, 2012 20.71 20.85 20.56 20.65 81,389 -0.07(-0.35%)
Apr 18, 2012 20.72 20.78 20.70 20.72 32,980 -0.10(-0.48%)
Apr 17, 2012 20.67 20.88 20.67 20.83 44,729 +0.30(+1.44%)
Apr 16, 2012 20.67 20.70 20.48 20.53 33,217 -0.02(-0.10%)
Apr 13, 2012 20.79 20.79 20.55 20.55 25,572 -0.29(-1.39%)
Apr 12, 2012 20.52 20.87 20.49 20.84 32,538 +0.35(+1.73%)
Apr 11, 2012 20.59 20.60 20.46 20.49 71,255 +0.13(+0.64%)
Apr 10, 2012 20.70 20.73 20.31 20.36 60,742 -0.38(-1.83%)
Apr 09, 2012 20.75 20.77 20.62 20.74 62,654 -0.28(-1.31%)
Apr 05, 2012 21.05 21.15 20.96 21.01 58,962 -0.14(-0.65%)
Apr 04, 2012 21.18 21.24 21.08 21.15 66,004 -0.28(-1.31%)
Apr 03, 2012 21.54 21.55 21.29 21.43 57,878 -0.14(-0.67%)
Apr 02, 2012 21.43 21.67 21.37 21.57 149,808 +0.14(+0.67%)
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%)
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.