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 30, 2015 32.04 32.55 31.95 32.10 233,674 -0.19(-0.58%)
Jan 29, 2015 32.13 32.35 31.69 32.28 321,044 +0.20(+0.61%)
Jan 28, 2015 32.91 32.91 32.02 32.09 127,682 -0.69(-2.10%)
Jan 27, 2015 32.59 32.94 32.52 32.78 247,825 -0.18(-0.55%)
Jan 26, 2015 32.66 32.96 32.55 32.96 124,742 +0.25(+0.76%)
Jan 23, 2015 32.88 32.97 32.71 32.71 250,267 -0.18(-0.54%)
Jan 22, 2015 32.76 32.92 32.51 32.89 241,502 +0.33(+1.00%)
Jan 21, 2015 32.07 32.58 32.07 32.56 470,801 +0.40(+1.23%)
Jan 20, 2015 32.22 32.25 31.85 32.16 164,241 -0.05(-0.16%)
Jan 16, 2015 31.62 32.22 31.62 32.22 131,982 +0.64(+2.04%)
Jan 15, 2015 31.56 31.57 147,698 -0.36(-1.14%)
Jan 14, 2015 31.76 31.97 31.38 31.94 323,016 -0.13(-0.40%)
Jan 13, 2015 32.07 241,181 -0.15(-0.47%)
Jan 12, 2015 32.61 32.61 32.05 32.22 237,952 -0.48(-1.46%)
Jan 09, 2015 32.99 32.99 32.50 32.69 414,655 -0.32(-0.96%)
Jan 08, 2015 32.71 33.03 32.69 33.01 441,355 +0.60(+1.84%)
Jan 07, 2015 32.27 32.54 32.25 32.42 450,369 +0.34(+1.07%)
Jan 06, 2015 32.41 32.57 31.97 32.07 473,936 -0.29(-0.89%)
Jan 05, 2015 32.91 32.91 32.26 32.36 290,019 -0.73(-2.22%)
Jan 02, 2015 33.19 33.28 32.86 33.10 634,331 -0.01(-0.02%)
Dec 31, 2014 33.10 33.10 33.10 0 -0.36(-1.09%)
Dec 30, 2014 33.67 33.67 33.47 33.47 102,987 -0.21(-0.63%)
Dec 29, 2014 33.56 33.78 33.56 33.68 113,013 +0.13(+0.38%)
Dec 26, 2014 33.47 33.66 33.47 33.55 95,693 +0.09(+0.27%)
Dec 24, 2014 33.46 33.46 33.46 0 +0.08(+0.23%)
Dec 23, 2014 33.32 33.47 33.29 33.38 202,854 +0.25(+0.75%)
Dec 22, 2014 33.13 33.16 32.97 33.13 121,479 +0.02(+0.05%)
Dec 19, 2014 32.88 33.18 32.86 33.12 1,045,201 +0.36(+1.08%)
Dec 18, 2014 32.53 32.76 32.27 32.76 193,946 +0.71(+2.20%)
Dec 17, 2014 31.42 32.10 31.42 32.06 158,269 +0.73(+2.33%)
Dec 16, 2014 31.96 31.33 261,164 -0.03(-0.10%)
Dec 15, 2014 31.62 31.74 31.20 31.36 140,237 -0.11(-0.36%)
Dec 12, 2014 31.79 31.86 31.47 31.47 128,625 -0.49(-1.53%)
Dec 11, 2014 31.91 32.31 31.91 31.96 470,250 +0.18(+0.57%)
Dec 10, 2014 32.26 32.26 31.73 31.78 120,653 -0.61(-1.88%)
Dec 09, 2014 32.03 32.39 32.03 32.39 196,468 +0.12(+0.37%)
Dec 08, 2014 32.53 32.58 32.19 32.27 121,196 -0.33(-1.01%)
Dec 05, 2014 32.67 32.72 32.58 32.60 164,001 -0.05(-0.16%)
Dec 04, 2014 32.75 32.78 32.55 32.65 79,079 -0.17(-0.53%)
Dec 03, 2014 32.62 32.87 32.62 32.82 299,194 +0.24(+0.74%)
Dec 02, 2014 32.44 32.69 32.39 32.58 176,995 +0.13(+0.39%)
Dec 01, 2014 32.59 32.59 32.28 32.46 99,677 -0.16(-0.48%)
Nov 28, 2014 32.82 32.82 32.59 32.61 639,071 -0.41(-1.23%)
Nov 26, 2014 33.02 33.02 33.02 0 -0.12(-0.37%)
Nov 25, 2014 33.26 33.30 33.01 33.14 367,522 -0.11(-0.32%)
Nov 24, 2014 33.31 33.33 33.16 33.25 305,364 -0.01(-0.02%)
Nov 21, 2014 33.39 33.39 33.10 33.25 264,965 +0.23(+0.68%)
Nov 20, 2014 32.69 33.06 32.69 33.03 158,014 +0.20(+0.60%)
Nov 19, 2014 32.81 32.90 32.67 32.83 127,828 +0.01(+0.05%)
Nov 18, 2014 32.78 32.92 32.69 32.82 219,613 +0.11(+0.32%)
Nov 17, 2014 32.61 32.79 32.51 32.71 124,467 +0.15(+0.45%)
Nov 14, 2014 32.56 32.63 32.49 32.57 310,268 +0.04(+0.14%)
Nov 13, 2014 32.66 32.74 32.36 32.52 423,083 -0.17(-0.53%)
Nov 12, 2014 32.68 32.72 32.57 32.70 168,578 -0.05(-0.16%)
Nov 11, 2014 32.80 32.85 32.70 32.75 301,907 +0.00(+0.00%)
Nov 10, 2014 32.82 32.89 32.69 32.75 264,489 -0.05(-0.14%)
Nov 07, 2014 32.58 32.82 32.58 32.79 211,486 +0.22(+0.67%)
Nov 06, 2014 32.46 32.59 32.21 32.58 159,101 +0.05(+0.16%)
Nov 05, 2014 32.32 32.53 32.28 32.52 147,410 +0.40(+1.24%)
Nov 04, 2014 32.25 32.30 32.00 32.12 247,470 -0.27(-0.84%)
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.