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 (%)
Nov 28, 2014 42.74 42.93 42.68 42.72 24,522 -0.02(-0.04%)
Nov 26, 2014 42.74 42.74 42.74 0 +0.15(+0.34%)
Nov 25, 2014 42.59 42.71 42.52 42.59 54,942 +0.03(+0.06%)
Nov 24, 2014 42.36 42.57 42.36 42.57 66,010 +0.33(+0.78%)
Nov 21, 2014 42.55 42.55 42.19 42.24 130,389 +0.17(+0.41%)
Nov 20, 2014 41.91 42.19 41.83 42.06 48,313 +0.00(+0.00%)
Nov 19, 2014 42.07 42.10 41.89 42.06 194,881 -0.08(-0.20%)
Nov 18, 2014 41.77 42.24 41.77 42.14 38,220 +0.38(+0.90%)
Nov 17, 2014 41.68 41.88 41.68 41.77 87,602 -0.02(-0.04%)
Nov 14, 2014 41.91 41.91 41.70 41.79 29,280 -0.02(-0.06%)
Nov 13, 2014 41.90 41.97 41.66 41.81 39,790 -0.01(-0.02%)
Nov 12, 2014 41.59 41.88 41.59 41.82 40,310 +0.06(+0.13%)
Nov 11, 2014 41.74 41.79 41.67 41.76 38,069 +0.06(+0.14%)
Nov 10, 2014 41.56 41.70 41.50 41.70 86,831 +0.21(+0.51%)
Nov 07, 2014 41.57 41.57 41.38 41.49 44,617 -0.03(-0.07%)
Nov 06, 2014 41.29 41.55 41.25 41.52 123,084 +0.34(+0.82%)
Nov 05, 2014 41.42 41.42 41.02 41.19 104,949 +0.15(+0.37%)
Nov 04, 2014 41.16 41.16 40.86 41.03 121,978 -0.11(-0.27%)
Nov 03, 2014 41.13 41.36 41.09 41.14 122,094 +0.01(+0.02%)
Oct 31, 2014 41.30 41.45 40.99 41.13 121,565 +0.56(+1.38%)
Oct 30, 2014 40.33 40.78 40.26 40.58 78,191 +0.28(+0.68%)
Oct 29, 2014 40.45 40.47 40.03 40.30 50,964 -0.05(-0.13%)
Oct 28, 2014 40.01 40.36 40.01 40.35 98,362 +0.40(+1.01%)
Oct 27, 2014 39.91 40.01 39.97 39.95 93,122 -0.02(-0.05%)
Oct 24, 2014 39.66 40.00 39.54 39.97 110,767 +0.41(+1.05%)
Oct 23, 2014 39.38 39.82 39.38 39.56 44,656 +0.48(+1.22%)
Oct 22, 2014 39.55 39.04 39.08 59,707 -0.31(-0.79%)
Oct 21, 2014 38.69 39.44 38.69 39.39 60,801 +0.89(+2.31%)
Oct 20, 2014 37.91 38.50 37.90 38.50 63,306 +0.49(+1.30%)
Oct 17, 2014 37.93 38.26 37.85 38.01 124,618 +0.54(+1.44%)
Oct 16, 2014 36.75 37.67 36.32 37.47 134,491 +0.10(+0.27%)
Oct 15, 2014 37.01 37.52 36.03 37.37 406,752 -0.17(-0.46%)
Oct 14, 2014 37.63 37.92 37.37 37.54 206,906 +0.19(+0.52%)
Oct 13, 2014 38.21 38.36 37.29 37.35 100,597 -0.87(-2.28%)
Oct 10, 2014 38.83 38.95 38.17 38.22 127,251 -0.68(-1.74%)
Oct 09, 2014 39.74 39.74 38.87 38.90 87,526 -0.82(-2.06%)
Oct 08, 2014 39.02 39.73 38.83 39.71 80,299 +0.72(+1.86%)
Oct 07, 2014 39.48 39.56 38.99 38.99 91,012 -0.61(-1.55%)
Oct 06, 2014 39.94 39.96 39.52 39.60 197,019 -0.17(-0.42%)
Oct 03, 2014 39.56 39.86 39.49 39.77 211,812 +0.49(+1.24%)
Oct 02, 2014 39.25 39.41 38.78 39.28 182,563 -0.04(-0.09%)
Oct 01, 2014 39.86 39.86 39.14 39.32 88,022 -0.60(-1.49%)
Sep 30, 2014 40.19 40.23 39.85 39.91 55,468 -0.28(-0.68%)
Sep 29, 2014 39.88 40.27 39.78 40.19 754,278 -0.03(-0.07%)
Sep 26, 2014 39.95 40.31 39.95 40.22 34,968 +0.28(+0.69%)
Sep 25, 2014 40.40 40.41 39.82 39.94 38,344 -0.51(-1.25%)
Sep 24, 2014 40.15 40.53 40.01 40.45 70,996 +0.37(+0.92%)
Sep 23, 2014 40.10 40.30 40.07 40.08 36,094 -0.25(-0.61%)
Sep 22, 2014 40.76 40.76 40.22 40.33 75,681 -0.49(-1.19%)
Sep 19, 2014 41.12 41.12 40.70 40.81 145,425 -0.12(-0.29%)
Sep 18, 2014 40.88 40.95 40.83 40.93 30,424 +0.21(+0.52%)
Sep 17, 2014 40.74 40.93 40.64 40.72 28,275 +0.00(+0.01%)
Sep 16, 2014 40.29 40.76 40.22 40.72 33,718 +0.38(+0.95%)
Sep 15, 2014 40.55 40.55 40.25 40.34 39,003 -0.21(-0.53%)
Sep 12, 2014 40.91 40.91 40.39 40.55 49,327 -0.32(-0.77%)
Sep 11, 2014 40.64 40.89 40.64 40.87 115,193 +0.02(+0.04%)
Sep 10, 2014 40.71 40.85 40.52 40.85 29,395 +0.18(+0.45%)
Sep 09, 2014 40.92 40.95 40.63 40.67 24,137 -0.32(-0.78%)
Sep 08, 2014 41.03 41.12 40.83 40.99 19,484 -0.12(-0.29%)
Sep 05, 2014 40.88 41.11 40.88 41.11 19,622 +0.27(+0.67%)
Sep 04, 2014 41.11 41.24 40.77 40.83 37,661 -0.14(-0.34%)
Sep 03, 2014 41.25 41.25 40.94 40.97 27,515 -0.12(-0.29%)
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.