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 (%)
May 31, 2012 25.41 25.41 25.07 25.25 8,045 -0.19(-0.74%)
May 30, 2012 25.65 25.65 25.36 25.44 32,225 -0.40(-1.56%)
May 29, 2012 25.76 25.85 25.64 25.85 19,204 +0.34(+1.34%)
May 25, 2012 25.56 25.61 25.44 25.50 12,205 -0.02(-0.07%)
May 24, 2012 25.60 25.62 25.31 25.52 18,639 -0.02(-0.07%)
May 23, 2012 25.20 25.56 25.03 25.54 34,199 +0.16(+0.64%)
May 22, 2012 25.41 25.63 25.31 25.38 25,817 +0.04(+0.14%)
May 21, 2012 24.72 25.34 24.69 25.34 24,350 +0.67(+2.70%)
May 18, 2012 25.01 25.06 24.66 24.68 89,293 -0.25(-1.02%)
May 17, 2012 25.60 25.60 24.93 24.93 34,460 -0.67(-2.60%)
May 16, 2012 25.86 25.95 25.60 25.60 16,314 -0.17(-0.67%)
May 15, 2012 25.87 26.06 25.73 25.77 25,599 -0.08(-0.30%)
May 14, 2012 26.00 26.06 25.84 25.85 21,701 -0.38(-1.46%)
May 11, 2012 26.37 26.41 26.23 26.23 26,770 +0.01(+0.05%)
May 10, 2012 26.44 26.48 26.21 26.21 26,738 -0.05(-0.20%)
May 09, 2012 26.14 26.40 26.08 26.27 26,545 -0.16(-0.61%)
May 08, 2012 26.47 26.47 25.98 26.43 20,112 -0.22(-0.84%)
May 07, 2012 26.54 26.72 26.54 26.65 21,885 -0.04(-0.13%)
May 04, 2012 27.08 27.08 26.64 26.69 28,476 -0.50(-1.83%)
May 03, 2012 27.42 27.48 27.17 27.19 146,824 -0.25(-0.91%)
May 02, 2012 27.22 27.46 27.21 27.44 14,652 +0.05(+0.17%)
May 01, 2012 27.21 27.56 27.21 27.39 21,527 +0.18(+0.66%)
Apr 30, 2012 27.41 27.41 27.15 27.21 9,599 -0.24(-0.88%)
Apr 27, 2012 27.34 27.50 27.26 27.45 12,715 +0.20(+0.72%)
Apr 26, 2012 27.01 27.28 26.99 27.26 18,830 +0.27(+1.00%)
Apr 25, 2012 26.76 27.01 26.76 26.99 17,950 +0.47(+1.76%)
Apr 24, 2012 26.59 26.67 26.41 26.52 39,560 -0.07(-0.27%)
Apr 23, 2012 26.67 26.67 26.42 26.59 21,888 -0.33(-1.23%)
Apr 20, 2012 26.93 27.06 26.90 26.92 17,368 +0.07(+0.27%)
Apr 19, 2012 27.00 27.17 26.70 26.85 22,095 -0.16(-0.60%)
Apr 18, 2012 26.99 27.09 26.92 27.01 27,717 -0.06(-0.23%)
Apr 17, 2012 26.86 27.11 26.84 27.08 14,850 +0.44(+1.64%)
Apr 16, 2012 26.89 26.89 26.57 26.64 9,375 -0.09(-0.32%)
Apr 13, 2012 26.91 26.91 26.72 26.73 47,120 -0.19(-0.70%)
Apr 12, 2012 26.52 26.93 26.52 26.91 12,300 +0.45(+1.70%)
Apr 11, 2012 26.43 26.55 26.43 26.47 20,145 +0.31(+1.17%)
Apr 10, 2012 26.73 26.74 26.12 26.16 59,400 -0.59(-2.21%)
Apr 09, 2012 26.71 26.83 26.67 26.75 24,755 -0.33(-1.23%)
Apr 05, 2012 26.96 27.09 26.96 27.08 24,281 +0.10(+0.37%)
Apr 04, 2012 27.10 27.10 26.91 26.99 18,560 -0.22(-0.83%)
Apr 03, 2012 27.25 27.27 27.08 27.21 35,805 -0.09(-0.34%)
Apr 02, 2012 26.99 27.31 26.99 27.30 26,251 +0.25(+0.94%)
Mar 30, 2012 27.01 27.12 26.99 27.05 18,360 +0.10(+0.38%)
Mar 29, 2012 26.81 26.95 26.72 26.95 23,540 +0.03(+0.12%)
Mar 28, 2012 27.12 27.12 26.80 26.91 47,975 -0.21(-0.76%)
Mar 27, 2012 27.16 27.22 27.12 27.12 68,133 -0.04(-0.13%)
Mar 26, 2012 26.95 27.16 26.95 27.16 110,137 +0.39(+1.44%)
Mar 23, 2012 26.74 26.78 26.53 26.77 26,407 +0.04(+0.17%)
Mar 22, 2012 26.68 26.75 26.61 26.73 22,032 -0.17(-0.63%)
Mar 21, 2012 26.86 26.94 26.83 26.90 14,819 +0.02(+0.07%)
Mar 20, 2012 26.85 26.88 26.81 26.88 8,807 -0.08(-0.30%)
Mar 19, 2012 26.82 27.01 26.82 26.96 8,798 +0.08(+0.30%)
Mar 16, 2012 26.91 26.93 26.86 26.88 8,523 +0.03(+0.10%)
Mar 15, 2012 26.79 26.87 26.74 26.85 16,520 +0.10(+0.37%)
Mar 14, 2012 26.85 26.91 26.70 26.75 34,043 -0.03(-0.10%)
Mar 13, 2012 26.57 26.78 26.55 26.78 12,840 +0.30(+1.13%)
Mar 12, 2012 26.52 26.52 26.46 26.48 8,755 +0.01(+0.02%)
Mar 09, 2012 26.44 26.55 26.41 26.47 43,557 +0.08(+0.29%)
Mar 08, 2012 26.26 26.40 26.25 26.40 9,079 +0.27(+1.04%)
Mar 07, 2012 25.95 26.13 25.94 26.13 23,471 +0.26(+0.99%)
Mar 06, 2012 25.99 25.99 25.82 25.87 20,837 -0.40(-1.50%)
Mar 05, 2012 26.25 26.29 26.15 26.27 23,227 -0.03(-0.10%)
Mar 02, 2012 26.38 26.38 26.24 26.29 18,122 -0.12(-0.44%)
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.