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 (%)
Oct 31, 2008 16.15 16.61 16.15 16.32 19,054 +0.35(+2.22%)
Oct 30, 2008 16.10 16.14 15.91 15.97 6,235 +0.17(+1.07%)
Oct 29, 2008 15.68 15.80 15.68 15.80 9,158 +0.40(+2.59%)
Oct 28, 2008 14.79 15.40 14.39 15.40 11,022 +1.17(+8.22%)
Oct 27, 2008 14.04 14.66 14.04 14.23 5,943 -0.45(-3.05%)
Oct 25, 2008 14.73 14.79 14.47 14.68 0 +0.00(+0.00%)
Oct 24, 2008 14.73 14.79 14.47 14.68 6,502 +0.15(+1.00%)
Oct 23, 2008 15.22 15.53 14.50 14.53 820,286 -0.84(-5.48%)
Oct 22, 2008 15.76 15.84 15.37 15.37 16,688 -0.99(-6.07%)
Oct 21, 2008 16.78 16.78 16.34 16.37 7,607 -0.30(-1.81%)
Oct 20, 2008 16.46 16.67 16.31 16.67 5,086 +0.40(+2.45%)
Oct 17, 2008 16.09 16.79 16.05 16.27 23,157 +0.18(+1.10%)
Oct 16, 2008 15.73 16.09 15.21 16.09 19,878 +0.31(+1.99%)
Oct 15, 2008 16.53 16.53 15.78 15.78 4,277 -1.29(-7.55%)
Oct 14, 2008 17.78 17.87 17.06 17.07 9,225 +0.16(+0.94%)
Oct 13, 2008 16.56 16.91 16.31 16.91 6,738 +0.77(+4.75%)
Oct 10, 2008 14.78 16.14 14.72 16.14 12,953 -0.66(-3.90%)
Oct 09, 2008 17.50 17.50 16.80 16.80 5,277 -0.76(-4.30%)
Oct 08, 2008 17.36 17.63 15.35 17.55 14,668 +0.20(+1.13%)
Oct 07, 2008 18.26 18.46 17.36 17.36 6,372 -0.70(-3.90%)
Oct 06, 2008 18.37 18.37 17.49 18.06 10,336 -1.16(-6.02%)
Oct 04, 2008 19.68 19.82 19.13 19.22 0 +0.00(+0.00%)
Oct 03, 2008 19.68 19.82 19.13 19.22 14,244 -0.11(-0.57%)
Oct 02, 2008 21.18 21.18 19.32 19.33 5,298 -0.95(-4.67%)
Oct 01, 2008 20.81 20.81 20.08 20.28 13,701 -0.29(-1.42%)
Sep 30, 2008 19.78 20.57 19.78 20.57 2,560 +0.26(+1.26%)
Sep 29, 2008 20.60 20.68 20.31 20.31 2,281 -1.17(-5.45%)
Sep 27, 2008 21.37 21.49 21.22 21.49 0 +0.00(+0.00%)
Sep 26, 2008 21.37 21.49 21.22 21.49 0 -0.12(-0.56%)
Sep 25, 2008 22.48 22.48 21.57 21.61 5,829 +0.13(+0.62%)
Sep 24, 2008 21.04 21.78 21.04 21.47 7,254 +0.01(+0.04%)
Sep 23, 2008 21.81 21.81 21.44 21.47 2,830 -0.35(-1.63%)
Sep 22, 2008 22.10 22.23 21.82 21.82 6,177 -0.38(-1.73%)
Sep 19, 2008 23.92 23.97 22.19 22.20 0 +0.61(+2.81%)
Sep 18, 2008 21.28 21.60 20.89 21.60 4,688 +0.57(+2.70%)
Sep 17, 2008 21.61 21.61 21.03 21.03 4,177 -0.78(-3.58%)
Sep 16, 2008 20.98 21.81 20.97 21.81 6,693 +0.21(+0.99%)
Sep 15, 2008 21.73 22.11 21.60 21.60 16,861 -0.72(-3.23%)
Sep 12, 2008 22.18 22.38 22.18 22.32 1,082 +0.26(+1.18%)
Sep 11, 2008 21.88 22.08 21.87 22.06 1,679 +0.02(+0.11%)
Sep 10, 2008 21.89 22.04 21.81 22.04 5,026 +0.31(+1.44%)
Sep 09, 2008 22.04 22.08 21.72 21.72 38,544 -0.71(-3.17%)
Sep 08, 2008 23.56 23.56 22.43 22.43 756 +0.29(+1.30%)
Sep 06, 2008 22.33 22.33 22.00 22.15 0 +0.00(+0.00%)
Sep 05, 2008 22.33 22.33 22.00 22.15 0 -0.27(-1.19%)
Sep 04, 2008 22.61 22.68 22.35 22.41 10,357 -0.49(-2.13%)
Sep 03, 2008 22.87 22.96 22.84 22.90 3,101 -0.43(-1.82%)
Sep 02, 2008 24.40 24.40 23.33 23.33 1,860 -0.43(-1.83%)
Aug 30, 2008 23.77 23.77 23.76 23.76 0 +0.00(+0.00%)
Aug 29, 2008 23.77 23.77 23.76 23.76 828 -0.12(-0.52%)
Aug 28, 2008 23.90 23.90 23.81 23.89 9,502 +0.08(+0.34%)
Aug 27, 2008 23.74 23.81 23.74 23.81 11,902 +0.35(+1.47%)
Aug 26, 2008 23.48 23.48 23.46 23.46 1,075 +0.05(+0.20%)
Aug 25, 2008 23.73 23.73 23.39 23.41 3,480 -0.38(-1.62%)
Aug 23, 2008 23.76 23.81 23.74 23.80 0 +0.00(+0.00%)
Aug 22, 2008 23.76 23.81 23.74 23.80 1,674 +0.01(+0.04%)
Aug 21, 2008 23.70 23.80 23.67 23.79 4,397 +0.27(+1.17%)
Aug 20, 2008 23.50 23.51 23.44 23.51 1,847 +0.20(+0.87%)
Aug 19, 2008 23.23 23.32 23.23 23.31 4,511 -0.04(-0.15%)
Aug 18, 2008 23.65 23.65 23.33 23.35 2,193 -0.29(-1.24%)
Aug 16, 2008 23.72 23.72 23.58 23.64 0 +0.00(+0.00%)
Aug 15, 2008 23.72 23.72 23.58 23.64 0 -0.07(-0.30%)
Aug 14, 2008 23.76 23.76 23.70 23.71 3,490 +0.06(+0.26%)
Aug 13, 2008 24.35 24.35 23.42 23.65 8,438 +0.17(+0.72%)
Aug 12, 2008 23.58 23.59 23.47 23.48 7,688 -0.05(-0.23%)
Aug 11, 2008 23.50 23.62 23.47 23.53 5,817 +0.04(+0.15%)
Aug 08, 2008 23.38 23.50 23.38 23.50 3,814 +0.24(+1.03%)
Aug 07, 2008 23.42 23.53 23.26 23.26 2,788 -0.33(-1.39%)
Aug 06, 2008 23.32 23.60 23.32 23.58 5,508 +0.27(+1.14%)
Aug 05, 2008 23.28 23.32 23.18 23.32 1,917 +0.43(+1.86%)
Aug 04, 2008 23.14 23.14 22.89 22.89 456 -0.49(-2.09%)
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.