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 (%)
Oct 30, 2009 14.70 14.70 14.31 14.36 20,588 -0.38(-2.58%)
Oct 29, 2009 14.65 14.74 14.65 14.74 4,517 +0.30(+2.08%)
Oct 28, 2009 14.69 14.69 14.43 14.44 16,069 -0.32(-2.18%)
Oct 27, 2009 14.71 14.79 14.71 14.76 1,340 -0.01(-0.05%)
Oct 26, 2009 15.01 15.16 14.77 14.77 32,959 -0.19(-1.25%)
Oct 23, 2009 14.92 14.96 14.92 14.96 13,762 -0.13(-0.86%)
Oct 22, 2009 15.01 15.09 15.01 15.09 2,463 -0.04(-0.27%)
Oct 21, 2009 15.25 15.27 15.13 15.13 12,192 -0.06(-0.37%)
Oct 20, 2009 15.13 15.18 15.13 15.18 5,671 -0.10(-0.64%)
Oct 19, 2009 15.19 15.28 15.19 15.28 1,491 +0.21(+1.39%)
Oct 16, 2009 15.05 15.07 15.05 15.07 2,181 -0.08(-0.52%)
Oct 15, 2009 15.05 15.16 15.05 15.15 5,306 +0.09(+0.57%)
Oct 14, 2009 15.04 15.08 14.96 15.06 9,893 +0.21(+1.40%)
Oct 13, 2009 14.80 14.89 14.80 14.85 6,814 -0.07(-0.46%)
Oct 12, 2009 14.95 14.97 14.89 14.92 11,815 +0.08(+0.52%)
Oct 09, 2009 14.79 14.85 14.78 14.85 3,611 +0.07(+0.47%)
Oct 08, 2009 14.75 14.82 14.75 14.78 7,876 +0.18(+1.22%)
Oct 07, 2009 14.61 14.63 14.60 14.60 4,114 +0.01(+0.08%)
Oct 06, 2009 14.66 14.73 14.59 14.59 3,664 +0.12(+0.82%)
Oct 05, 2009 14.31 14.47 14.31 14.47 4,350 +0.22(+1.57%)
Oct 02, 2009 14.19 14.25 14.19 14.24 9,937 -0.17(-1.17%)
Oct 01, 2009 14.54 14.54 14.40 14.41 17,154 -0.34(-2.32%)
Sep 30, 2009 14.64 14.83 14.61 14.75 33,875 -0.15(-1.03%)
Sep 29, 2009 14.92 14.92 14.80 14.91 6,966 +0.09(+0.61%)
Sep 28, 2009 14.77 14.84 14.77 14.82 5,590 +0.24(+1.68%)
Sep 25, 2009 14.63 14.63 14.56 14.57 8,146 -0.12(-0.81%)
Sep 24, 2009 14.83 14.87 14.63 14.69 28,640 -0.19(-1.27%)
Sep 23, 2009 15.01 15.15 14.88 14.88 7,377 -0.18(-1.21%)
Sep 22, 2009 15.01 15.10 14.99 15.06 15,312 +0.13(+0.89%)
Sep 21, 2009 14.87 14.95 14.82 14.93 17,149 -0.10(-0.65%)
Sep 18, 2009 15.01 15.06 14.94 15.03 9,074 +0.00(+0.00%)
Sep 17, 2009 15.08 15.11 14.92 15.03 8,009 -0.02(-0.14%)
Sep 16, 2009 14.97 15.07 14.97 15.05 8,266 +0.20(+1.32%)
Sep 15, 2009 14.75 14.88 14.70 14.85 11,366 +0.15(+1.05%)
Sep 14, 2009 14.43 14.70 14.43 14.70 4,721 +0.15(+1.01%)
Sep 11, 2009 14.52 14.56 14.52 14.55 5,553 +0.01(+0.05%)
Sep 10, 2009 14.28 14.54 14.28 14.54 4,877 +0.22(+1.51%)
Sep 09, 2009 14.19 14.39 14.19 14.33 5,383 +0.08(+0.59%)
Sep 08, 2009 14.19 14.24 14.17 14.24 10,509 +0.21(+1.47%)
Sep 04, 2009 13.91 14.04 13.86 14.04 6,140 +0.16(+1.18%)
Sep 03, 2009 13.75 13.87 13.75 13.87 1,058 +0.11(+0.81%)
Sep 02, 2009 13.70 13.78 13.69 13.76 2,957 -0.08(-0.61%)
Sep 01, 2009 14.01 14.21 13.84 13.84 2,234 -0.26(-1.86%)
Aug 31, 2009 14.12 14.12 14.03 14.11 9,312 -0.13(-0.92%)
Aug 28, 2009 14.37 14.37 14.18 14.24 4,943 -0.01(-0.04%)
Aug 27, 2009 14.12 14.24 14.02 14.24 8,014 +0.06(+0.39%)
Aug 26, 2009 14.17 14.22 14.12 14.19 9,840 -0.03(-0.19%)
Aug 25, 2009 14.31 14.34 14.17 14.21 9,663 +0.05(+0.34%)
Aug 24, 2009 14.26 14.32 14.13 14.17 17,869 +0.06(+0.40%)
Aug 21, 2009 14.10 14.15 14.08 14.11 28,802 +0.29(+2.12%)
Aug 20, 2009 13.82 13.83 13.79 13.82 3,531 +0.13(+0.93%)
Aug 19, 2009 13.55 13.77 13.55 13.69 2,811 +0.03(+0.20%)
Aug 18, 2009 13.59 13.66 13.59 13.66 7,150 +0.17(+1.24%)
Aug 17, 2009 13.49 13.49 13.49 13.49 240 -0.29(-2.08%)
Aug 14, 2009 13.87 13.87 13.75 13.78 16,865 -0.08(-0.58%)
Aug 13, 2009 13.89 13.95 13.86 13.86 13,872 -0.01(-0.07%)
Aug 12, 2009 13.75 13.87 13.75 13.87 1,737 +0.23(+1.72%)
Aug 11, 2009 13.68 13.68 13.63 13.64 2,525 -0.20(-1.48%)
Aug 10, 2009 13.81 13.84 13.81 13.84 2,285 +0.18(+1.29%)
Aug 06, 2009 13.67 13.67 13.67 0 -0.01(-0.07%)
Aug 05, 2009 13.57 13.68 13.56 13.68 2,615 +0.04(+0.26%)
Aug 04, 2009 13.61 13.73 13.59 13.64 39,224 +0.03(+0.25%)
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.