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 (%)
Jan 31, 2013 28.82 28.86 28.67 28.82 8,618 +0.03(+0.09%)
Jan 30, 2013 29.04 29.05 28.79 28.79 12,356 -0.21(-0.72%)
Jan 29, 2013 28.88 29.03 28.76 29.00 31,168 +0.12(+0.41%)
Jan 28, 2013 29.08 29.08 28.86 28.88 12,282 -0.14(-0.47%)
Jan 25, 2013 28.84 29.05 28.84 29.02 19,022 +0.24(+0.82%)
Jan 24, 2013 28.66 28.92 28.65 28.78 26,122 +0.26(+0.92%)
Jan 23, 2013 28.50 28.56 28.42 28.52 22,967 +0.02(+0.06%)
Jan 22, 2013 28.36 28.51 28.29 28.50 15,634 +0.11(+0.38%)
Jan 18, 2013 28.35 28.39 28.21 28.39 12,497 +0.05(+0.19%)
Jan 17, 2013 28.16 28.36 28.15 28.33 37,206 +0.32(+1.13%)
Jan 16, 2013 28.02 28.03 27.93 28.02 9,668 -0.03(-0.10%)
Jan 15, 2013 27.89 28.06 27.89 28.04 63,779 +0.09(+0.31%)
Jan 14, 2013 28.02 28.03 27.90 27.96 21,046 -0.02(-0.06%)
Jan 12, 2013 28.04 28.04 27.90 27.98 7,825 +0.00(+0.00%)
Jan 11, 2013 28.04 28.04 27.90 27.98 7,825 -0.04(-0.14%)
Jan 10, 2013 27.98 28.11 27.86 28.01 12,753 +0.19(+0.68%)
Jan 09, 2013 27.93 27.94 27.82 27.82 7,765 +0.09(+0.32%)
Jan 08, 2013 27.76 27.80 27.58 27.73 29,545 -0.07(-0.26%)
Jan 07, 2013 27.81 27.85 27.67 27.81 21,220 -0.06(-0.22%)
Jan 04, 2013 27.73 27.88 27.73 27.87 14,292 +0.16(+0.59%)
Jan 03, 2013 27.76 27.87 27.70 27.70 16,381 -0.05(-0.17%)
Jan 02, 2013 27.63 27.76 27.51 27.75 63,987 +0.61(+2.24%)
Dec 31, 2012 26.57 27.14 26.57 27.14 35,907 +0.48(+1.81%)
Dec 28, 2012 26.78 26.85 26.64 26.66 28,116 -0.25(-0.91%)
Dec 27, 2012 26.87 26.93 26.59 26.91 28,969 +0.05(+0.17%)
Dec 26, 2012 27.14 27.14 26.85 26.86 22,185 -0.25(-0.94%)
Dec 24, 2012 27.13 27.14 27.07 27.12 4,397 -0.05(-0.17%)
Dec 21, 2012 27.03 27.23 26.92 27.16 24,402 -0.24(-0.88%)
Dec 20, 2012 27.21 27.40 27.18 27.40 9,158 +0.14(+0.53%)
Dec 19, 2012 27.41 27.43 27.26 27.26 26,115 -0.12(-0.43%)
Dec 18, 2012 27.09 27.41 27.05 27.38 16,191 +0.32(+1.20%)
Dec 17, 2012 26.78 27.05 26.77 27.05 10,032 +0.32(+1.18%)
Dec 14, 2012 26.76 26.84 26.71 26.74 12,121 -0.04(-0.17%)
Dec 13, 2012 26.97 27.03 26.70 26.78 17,134 -0.19(-0.70%)
Dec 12, 2012 27.06 27.17 26.97 26.97 8,724 +0.00(+0.00%)
Dec 11, 2012 26.97 27.09 26.92 26.97 16,735 +0.16(+0.61%)
Dec 10, 2012 26.76 26.85 26.76 26.81 7,940 -0.01(-0.03%)
Dec 07, 2012 26.84 26.85 26.72 26.82 23,811 +0.12(+0.44%)
Dec 06, 2012 26.60 26.74 26.60 26.70 8,196 +0.07(+0.27%)
Dec 05, 2012 26.66 26.72 26.42 26.63 22,393 -0.01(-0.05%)
Dec 04, 2012 26.64 26.72 26.52 26.64 24,795 -0.13(-0.48%)
Nov 30, 2012 26.74 26.80 26.69 26.77 15,753 -0.02(-0.07%)
Nov 29, 2012 26.78 26.84 26.72 26.79 14,968 +0.12(+0.44%)
Nov 28, 2012 26.37 26.67 26.24 26.67 12,192 +0.20(+0.75%)
Nov 27, 2012 26.54 26.62 26.43 26.48 8,883 -0.12(-0.44%)
Nov 26, 2012 26.58 26.63 26.49 26.59 9,958 -0.10(-0.36%)
Nov 24, 2012 26.49 26.69 26.49 26.69 7,308 +0.00(+0.00%)
Nov 23, 2012 26.49 26.69 26.49 26.69 7,308 +0.30(+1.15%)
Nov 21, 2012 26.39 26.40 26.31 26.39 12,394 +0.13(+0.48%)
Nov 20, 2012 26.27 26.34 26.15 26.26 9,223 -0.01(-0.03%)
Nov 19, 2012 26.02 26.27 26.02 26.27 17,930 +0.50(+1.92%)
Nov 16, 2012 25.60 25.81 25.50 25.77 32,659 +0.22(+0.85%)
Nov 15, 2012 25.61 25.68 25.41 25.56 45,620 -0.05(-0.21%)
Nov 14, 2012 26.02 26.03 25.61 25.61 254,295 -0.39(-1.49%)
Nov 13, 2012 25.86 26.20 25.86 26.00 23,732 +0.03(+0.10%)
Nov 12, 2012 26.01 26.09 25.92 25.97 10,352 -0.03(-0.10%)
Nov 09, 2012 25.82 26.12 25.82 26.00 15,968 +0.09(+0.35%)
Nov 08, 2012 26.20 26.30 25.91 25.91 10,135 -0.40(-1.51%)
Nov 07, 2012 26.48 26.48 26.12 26.30 16,262 -0.37(-1.39%)
Nov 06, 2012 26.55 26.78 26.55 26.67 5,531 +0.12(+0.44%)
Nov 05, 2012 26.32 26.56 26.31 26.56 8,770 +0.16(+0.59%)
Nov 02, 2012 26.80 26.80 26.40 26.40 10,812 -0.30(-1.13%)
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.