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, 2012 20.23 20.25 19.97 20.08 53,381 -0.03(-0.14%)
Jan 30, 2012 20.09 20.16 19.94 20.11 72,295 -0.17(-0.85%)
Jan 27, 2012 20.16 20.29 20.16 20.29 65,275 +0.06(+0.31%)
Jan 26, 2012 20.52 20.52 20.15 20.22 47,457 -0.19(-0.94%)
Jan 25, 2012 20.20 20.48 20.08 20.42 75,749 +0.13(+0.64%)
Jan 24, 2012 20.18 20.30 20.11 20.29 60,617 -0.02(-0.08%)
Jan 23, 2012 20.26 20.44 20.24 20.30 41,972 +0.09(+0.44%)
Jan 20, 2012 20.20 20.24 20.15 20.21 47,085 -0.01(-0.07%)
Jan 19, 2012 20.15 20.25 20.10 20.23 106,633 +0.17(+0.82%)
Jan 18, 2012 19.69 20.06 19.67 20.06 104,955 +0.36(+1.83%)
Jan 17, 2012 19.84 19.84 19.63 19.70 60,135 +0.04(+0.22%)
Jan 13, 2012 19.72 19.72 19.52 19.66 57,950 -0.21(-1.05%)
Jan 12, 2012 19.85 19.88 19.67 19.87 18,336 +0.08(+0.40%)
Jan 11, 2012 19.66 19.82 19.61 19.79 101,724 +0.04(+0.18%)
Jan 10, 2012 19.67 19.78 19.67 19.75 24,685 +0.32(+1.67%)
Jan 09, 2012 19.43 19.47 19.34 19.43 20,517 +0.04(+0.19%)
Jan 06, 2012 19.48 19.48 19.31 19.39 39,990 -0.02(-0.11%)
Jan 05, 2012 19.26 19.44 19.11 19.42 54,202 +0.02(+0.11%)
Jan 04, 2012 19.33 19.42 19.20 19.39 21,638 +0.36(+1.89%)
Dec 30, 2011 19.08 19.12 19.03 19.03 63,752 -0.05(-0.26%)
Dec 29, 2011 18.94 19.09 18.93 19.08 149,160 +0.28(+1.49%)
Dec 28, 2011 19.15 19.15 18.80 18.80 127,347 -0.36(-1.88%)
Dec 27, 2011 19.18 19.23 19.13 19.16 14,585 -0.02(-0.11%)
Dec 23, 2011 19.13 19.21 19.07 19.18 57,305 +0.39(+2.07%)
Dec 21, 2011 18.67 18.80 18.52 18.80 34,907 +0.16(+0.86%)
Dec 20, 2011 18.27 18.69 18.27 18.64 61,542 +0.67(+3.73%)
Dec 19, 2011 18.44 18.48 17.96 17.96 101,720 -0.42(-2.27%)
Dec 16, 2011 18.40 18.59 18.28 18.38 48,285 +0.10(+0.53%)
Dec 15, 2011 18.43 18.46 18.27 18.29 35,397 +0.07(+0.39%)
Dec 14, 2011 18.33 18.35 18.14 18.21 56,412 -0.21(-1.16%)
Dec 13, 2011 18.83 18.93 18.38 18.43 47,549 -0.29(-1.56%)
Dec 12, 2011 18.93 18.93 18.55 18.72 32,696 -0.42(-2.18%)
Dec 09, 2011 18.82 19.16 18.79 19.14 34,904 +0.45(+2.42%)
Dec 08, 2011 19.15 19.15 18.69 18.69 23,084 -0.58(-3.00%)
Dec 07, 2011 19.19 19.35 19.01 19.26 37,714 -0.02(-0.11%)
Dec 06, 2011 19.23 19.38 19.14 19.28 32,771 +0.01(+0.07%)
Dec 05, 2011 19.37 19.43 19.16 19.27 35,348 +0.31(+1.62%)
Dec 02, 2011 19.19 19.26 18.92 18.96 37,830 -0.01(-0.04%)
Dec 01, 2011 18.94 19.10 18.89 18.97 31,411 +0.02(+0.11%)
Nov 30, 2011 18.66 18.99 18.66 18.95 61,591 +0.84(+4.65%)
Nov 29, 2011 18.11 18.22 18.05 18.11 36,526 +0.06(+0.36%)
Nov 28, 2011 18.03 18.14 17.93 18.04 12,670 +0.54(+3.06%)
Nov 25, 2011 17.52 17.70 17.50 17.51 22,249 -0.03(-0.16%)
Nov 23, 2011 17.84 17.84 17.53 17.54 48,561 -0.49(-2.73%)
Nov 22, 2011 18.12 18.20 17.92 18.03 109,282 -0.24(-1.29%)
Nov 21, 2011 18.25 18.31 18.05 18.26 52,706 -0.32(-1.73%)
Nov 18, 2011 18.66 18.71 18.54 18.59 8,043 +0.01(+0.04%)
Nov 17, 2011 18.93 19.00 18.46 18.58 21,715 -0.41(-2.14%)
Nov 16, 2011 19.16 19.41 18.99 18.99 109,627 -0.41(-2.13%)
Nov 15, 2011 19.25 19.46 19.10 19.40 62,094 +0.12(+0.63%)
Nov 14, 2011 19.44 19.44 19.21 19.28 18,555 -0.29(-1.46%)
Nov 11, 2011 19.36 19.61 19.36 19.56 21,273 +0.48(+2.50%)
Nov 10, 2011 19.15 19.22 18.89 19.09 20,595 +0.17(+0.91%)
Nov 09, 2011 19.27 19.31 18.87 18.91 74,619 -0.88(-4.43%)
Nov 08, 2011 19.45 19.79 19.33 19.79 54,318 +0.32(+1.63%)
Nov 07, 2011 19.43 19.49 19.17 19.47 314,030 +0.07(+0.35%)
Nov 04, 2011 19.27 19.42 19.03 19.41 93,891 -0.05(-0.26%)
Nov 03, 2011 19.20 19.48 19.09 19.46 56,789 +0.49(+2.56%)
Nov 02, 2011 18.89 19.09 18.80 18.97 135,024 +0.37(+2.00%)
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.