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 31, 2011 19.71 19.71 19.27 19.27 256,108 -0.67(-3.36%)
Oct 28, 2011 19.74 19.96 19.71 19.94 56,834 +0.14(+0.68%)
Oct 27, 2011 19.56 20.05 19.50 19.81 171,651 +0.83(+4.40%)
Oct 26, 2011 18.86 19.04 18.56 18.97 42,593 +0.32(+1.71%)
Oct 25, 2011 19.09 19.09 18.63 18.65 18,620 -0.53(-2.74%)
Oct 24, 2011 18.94 19.21 18.94 19.18 22,783 +0.39(+2.06%)
Oct 21, 2011 18.62 18.85 18.59 18.79 34,915 +0.38(+2.09%)
Oct 20, 2011 18.28 18.41 18.00 18.41 19,909 +0.16(+0.86%)
Oct 19, 2011 18.51 18.54 18.20 18.25 126,582 -0.24(-1.27%)
Oct 18, 2011 17.97 18.60 17.78 18.49 45,110 +0.53(+2.94%)
Oct 17, 2011 18.38 18.40 17.95 17.96 298,259 -0.51(-2.78%)
Oct 14, 2011 18.34 18.47 18.21 18.47 41,256 +0.33(+1.81%)
Oct 13, 2011 18.10 18.18 17.84 18.14 83,372 -0.09(-0.47%)
Oct 12, 2011 18.17 18.46 18.16 18.23 21,370 +0.31(+1.75%)
Oct 11, 2011 17.79 18.00 17.79 17.92 22,102 -0.01(-0.04%)
Oct 10, 2011 17.55 17.92 17.55 17.92 42,286 +0.66(+3.84%)
Oct 07, 2011 17.47 17.52 17.20 17.26 156,519 -0.16(-0.90%)
Oct 06, 2011 16.99 17.42 16.99 17.42 12,607 +0.35(+2.05%)
Oct 05, 2011 16.74 17.07 16.60 17.07 18,467 +0.37(+2.22%)
Oct 04, 2011 16.07 16.70 15.92 16.70 130,812 +0.38(+2.32%)
Oct 03, 2011 16.82 16.84 16.32 16.32 83,753 -0.58(-3.42%)
Sep 30, 2011 17.04 17.15 16.89 16.89 19,335 -0.36(-2.11%)
Sep 29, 2011 17.33 17.46 16.98 17.26 27,491 +0.21(+1.26%)
Sep 28, 2011 17.54 17.55 17.04 17.04 170,175 -0.42(-2.41%)
Sep 27, 2011 17.62 17.75 17.41 17.47 31,825 +0.19(+1.07%)
Sep 26, 2011 16.99 17.31 16.85 17.28 138,398 +0.39(+2.28%)
Sep 23, 2011 16.63 16.97 16.63 16.89 18,467 +0.13(+0.77%)
Sep 22, 2011 16.80 16.89 16.52 16.77 61,073 -0.50(-2.89%)
Sep 21, 2011 17.89 17.91 17.27 17.27 39,522 -0.60(-3.35%)
Sep 20, 2011 17.96 18.17 17.87 17.87 68,578 -0.03(-0.16%)
Sep 19, 2011 17.75 17.99 17.74 17.89 25,882 -0.27(-1.48%)
Sep 16, 2011 18.21 18.31 18.06 18.16 60,077 +0.02(+0.11%)
Sep 15, 2011 17.99 18.14 17.84 18.14 42,728 +0.35(+1.96%)
Sep 14, 2011 17.67 17.98 17.46 17.79 54,912 +0.21(+1.22%)
Sep 13, 2011 17.38 17.61 17.36 17.58 36,129 +0.21(+1.23%)
Sep 12, 2011 17.06 17.37 16.97 17.37 158,100 +0.09(+0.50%)
Sep 09, 2011 17.39 17.52 17.17 17.28 26,632 -0.41(-2.34%)
Sep 08, 2011 17.79 17.98 17.64 17.69 19,521 -0.16(-0.88%)
Sep 07, 2011 17.61 17.88 17.61 17.85 23,704 +0.51(+2.92%)
Sep 06, 2011 17.01 17.34 16.97 17.34 17,737 -0.16(-0.94%)
Sep 02, 2011 17.66 17.70 17.44 17.51 36,795 -0.50(-2.77%)
Sep 01, 2011 18.28 18.37 17.99 18.01 77,510 -0.24(-1.33%)
Aug 31, 2011 18.23 18.43 18.16 18.25 30,545 +0.09(+0.51%)
Aug 30, 2011 18.03 18.23 17.94 18.16 44,789 +0.01(+0.08%)
Aug 29, 2011 17.77 18.14 17.77 18.14 23,953 +0.61(+3.50%)
Aug 26, 2011 17.08 17.64 17.01 17.53 30,248 +0.22(+1.28%)
Aug 25, 2011 17.78 17.78 17.25 17.31 46,670 -0.33(-1.86%)
Aug 24, 2011 17.32 17.65 17.27 17.64 24,828 +0.36(+2.09%)
Aug 23, 2011 16.90 17.34 16.87 17.28 87,141 +0.47(+2.78%)
Aug 22, 2011 17.19 17.19 16.81 16.81 32,960 +0.00(+0.00%)
Aug 19, 2011 16.94 17.22 16.79 16.81 128,822 -0.29(-1.67%)
Aug 18, 2011 17.37 17.37 16.99 17.09 121,414 -0.73(-4.08%)
Aug 17, 2011 17.88 18.07 17.71 17.82 45,567 -0.05(-0.28%)
Aug 16, 2011 17.79 17.93 17.70 17.87 30,361 -0.11(-0.60%)
Aug 15, 2011 17.72 17.98 17.67 17.98 118,540 +0.48(+2.72%)
Aug 12, 2011 17.63 17.75 17.44 17.50 90,814 -0.03(-0.15%)
Aug 11, 2011 16.75 17.65 16.75 17.53 87,355 +0.91(+5.45%)
Aug 10, 2011 17.04 17.15 16.62 16.62 217,366 -0.67(-3.88%)
Aug 09, 2011 17.33 17.29 16.38 17.29 133,046 +0.70(+4.21%)
Aug 08, 2011 17.33 17.53 16.55 16.60 313,888 -1.28(-7.16%)
Aug 05, 2011 18.09 18.14 17.39 17.88 138,252 -0.00(-0.02%)
Aug 04, 2011 18.54 18.54 17.87 17.88 197,291 -0.97(-5.14%)
Aug 03, 2011 18.80 18.85 18.43 18.85 614,896 +0.09(+0.46%)
Aug 02, 2011 19.16 19.21 18.76 18.76 67,986 -0.54(-2.77%)
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.