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 (%)
Jan 31, 2008 17.56 18.44 17.56 18.35 55,718 +0.39(+2.14%)
Jan 30, 2008 17.92 17.96 17.83 17.96 92,292 +0.03(+0.16%)
Jan 29, 2008 17.79 17.93 17.79 17.93 3,143 +0.30(+1.71%)
Jan 28, 2008 17.11 17.63 17.05 17.63 13,715 +0.41(+2.36%)
Jan 25, 2008 17.37 17.45 17.15 17.23 6,286 -0.18(-1.01%)
Jan 24, 2008 17.51 17.51 17.29 17.40 30,430 -0.04(-0.20%)
Jan 23, 2008 16.63 17.44 16.53 17.44 63,433 +0.80(+4.84%)
Jan 22, 2008 16.17 16.63 16.06 16.63 3,571 +0.24(+1.45%)
Jan 21, 2008 16.67 16.67 16.39 16.39 0 +0.00(+0.00%)
Jan 18, 2008 16.67 16.67 16.39 16.39 13,429 -0.29(-1.72%)
Jan 17, 2008 16.71 16.71 16.62 16.68 54,432 -0.61(-3.52%)
Jan 16, 2008 16.97 17.29 16.97 17.29 16,429 +0.33(+1.94%)
Jan 15, 2008 17.18 17.18 16.96 16.96 10,429 -0.43(-2.46%)
Jan 14, 2008 17.38 17.39 17.32 17.39 10,857 +0.13(+0.73%)
Jan 11, 2008 17.32 17.36 17.26 17.26 74,148 -0.23(-1.32%)
Jan 10, 2008 17.17 17.49 17.17 17.49 14,429 +0.42(+2.46%)
Jan 09, 2008 16.94 17.11 16.76 17.07 1,285 +0.08(+0.49%)
Jan 08, 2008 17.55 17.55 16.99 16.99 1,714 -0.53(-3.04%)
Jan 07, 2008 17.42 17.54 17.33 17.52 3,143 +0.14(+0.81%)
Jan 04, 2008 17.42 17.42 17.38 17.38 3,000 -0.44(-2.47%)
Jan 03, 2008 18.06 18.06 17.82 17.82 5,143 -0.17(-0.93%)
Jan 02, 2008 18.27 18.27 17.99 17.99 857 -0.35(-1.91%)
Jan 01, 2008 18.25 18.34 18.25 18.34 3,428 +0.00(+0.00%)
Dec 31, 2007 18.25 18.34 18.25 18.34 3,428 -0.12(-0.64%)
Dec 28, 2007 18.39 18.46 18.39 18.46 2,143 +0.05(+0.27%)
Dec 27, 2007 18.49 18.49 18.41 18.41 13,286 -0.15(-0.83%)
Dec 26, 2007 18.58 18.58 18.56 18.56 4,571 -0.05(-0.26%)
Dec 24, 2007 18.63 18.63 18.61 18.61 13,715 +0.15(+0.83%)
Dec 21, 2007 18.30 18.46 18.30 18.46 2,000 +0.16(+0.88%)
Dec 20, 2007 18.19 18.34 18.14 18.30 1,428 -0.06(-0.34%)
Dec 19, 2007 18.34 18.36 18.25 18.36 3,571 +0.18(+0.96%)
Dec 18, 2007 18.31 18.31 18.18 18.18 1,857 -0.11(-0.61%)
Dec 17, 2007 18.45 18.45 18.30 18.30 571 -0.20(-1.10%)
Dec 14, 2007 18.68 18.70 18.50 18.50 8,143 -0.29(-1.53%)
Dec 13, 2007 18.63 18.79 18.63 18.79 4,428 +0.06(+0.30%)
Dec 12, 2007 18.75 18.75 18.73 18.73 571 -0.52(-2.69%)
Dec 11, 2007 19.25 19.25 19.25 19.25 14,286 -0.15(-0.76%)
Dec 10, 2007 19.36 19.40 19.36 19.40 857 +0.18(+0.95%)
Dec 07, 2007 19.21 19.21 19.21 19.21 714 +0.40(+2.12%)
Dec 06, 2007 18.81 18.81 18.81 18.81 0 +0.00(+0.00%)
Dec 05, 2007 18.81 18.81 18.81 18.81 1,000 +0.18(+0.98%)
Dec 04, 2007 18.63 18.64 18.58 18.63 2,714 -0.09(-0.49%)
Dec 03, 2007 18.83 18.83 18.72 18.72 285 +0.14(+0.75%)
Nov 30, 2007 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Nov 29, 2007 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Nov 28, 2007 18.34 18.58 18.34 18.58 571 +0.46(+2.51%)
Nov 27, 2007 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Nov 26, 2007 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Nov 23, 2007 18.13 18.13 18.13 18.13 285 +0.07(+0.39%)
Nov 21, 2007 18.20 18.20 18.06 18.06 2,857 -0.15(-0.81%)
Nov 20, 2007 18.37 18.37 18.21 18.21 3,285 +0.03(+0.15%)
Nov 19, 2007 18.31 18.31 18.18 18.18 3,143 -0.31(-1.68%)
Nov 16, 2007 18.58 18.58 18.49 18.49 1,000 -0.16(-0.85%)
Nov 15, 2007 18.82 18.82 18.65 18.65 1,142 -0.29(-1.55%)
Nov 14, 2007 19.10 19.10 18.94 18.94 4,000 -0.08(-0.44%)
Nov 13, 2007 18.82 19.02 18.76 19.02 7,572 +0.27(+1.42%)
Nov 12, 2007 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
Nov 09, 2007 18.65 18.77 18.65 18.76 8,286 -0.04(-0.19%)
Nov 08, 2007 18.79 18.79 18.79 18.79 0 +0.00(+0.00%)
Nov 07, 2007 19.18 19.18 18.79 18.79 11,143 -0.40(-2.08%)
Nov 06, 2007 19.22 19.22 19.19 19.19 571 +0.08(+0.40%)
Nov 05, 2007 19.12 19.13 19.12 19.12 11,286 -0.06(-0.29%)
Nov 02, 2007 19.17 19.17 19.17 19.17 142 -0.16(-0.83%)
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.