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 (%)
Nov 28, 2008 11.02 11.02 11.00 11.00 2,058 -0.02(-0.15%)
Nov 26, 2008 10.42 11.01 10.42 11.01 23,573 +0.49(+4.68%)
Nov 25, 2008 10.51 10.55 10.32 10.52 5,837 +0.15(+1.42%)
Nov 24, 2008 10.28 10.37 10.22 10.37 2,073 +0.90(+9.53%)
Nov 21, 2008 9.169 9.470 8.861 9.470 61,034 +0.18(+1.99%)
Nov 20, 2008 9.638 9.743 9.278 9.285 10,567 -0.60(-6.09%)
Nov 19, 2008 10.49 10.49 9.841 9.887 10,023 -0.51(-4.91%)
Nov 18, 2008 10.55 10.77 10.40 10.40 15,194 -0.35(-3.22%)
Nov 17, 2008 10.56 10.93 10.55 10.74 36,424 -0.63(-5.57%)
Nov 14, 2008 11.38 11.38 11.38 11.38 308 +0.52(+4.80%)
Nov 13, 2008 10.57 10.88 10.14 10.86 13,352 +0.17(+1.64%)
Nov 12, 2008 10.96 10.96 10.68 10.68 4,550 -0.61(-5.39%)
Nov 11, 2008 11.18 11.44 11.02 11.29 5,441 -0.25(-2.18%)
Nov 10, 2008 11.94 11.94 11.51 11.54 23,446 -0.20(-1.67%)
Nov 07, 2008 11.80 11.82 11.74 11.74 3,898 +0.21(+1.82%)
Nov 06, 2008 12.21 12.21 11.53 11.53 23,180 -0.90(-7.24%)
Nov 05, 2008 12.75 12.75 12.42 12.43 21,453 -0.40(-3.14%)
Nov 04, 2008 12.68 12.94 12.68 12.83 18,144 +0.43(+3.50%)
Nov 03, 2008 12.65 12.65 12.25 12.40 11,177 +0.01(+0.11%)
Oct 31, 2008 12.17 12.50 12.15 12.38 26,039 +0.40(+3.33%)
Oct 30, 2008 12.10 12.10 11.98 11.98 6,571 +0.04(+0.35%)
Oct 29, 2008 12.00 12.12 11.94 11.94 5,286 +0.18(+1.55%)
Oct 28, 2008 10.89 11.76 10.58 11.76 666,735 +0.71(+6.40%)
Oct 27, 2008 10.98 11.05 10.98 11.05 750 -0.11(-1.00%)
Oct 25, 2008 9.918 11.17 9.918 11.16 0 +0.00(+0.00%)
Oct 24, 2008 9.918 11.17 9.918 11.16 10,086 +0.06(+0.50%)
Oct 23, 2008 11.56 11.79 10.95 11.11 10,075 -0.09(-0.81%)
Oct 22, 2008 12.00 12.02 11.20 11.20 22,846 -1.04(-8.52%)
Oct 21, 2008 12.65 12.76 12.24 12.24 23,850 -0.30(-2.40%)
Oct 20, 2008 13.11 13.11 12.54 12.54 11,998 +0.24(+1.99%)
Oct 17, 2008 12.58 12.84 12.02 12.30 40,360 +0.35(+2.93%)
Oct 16, 2008 11.97 11.99 11.14 11.95 11,443 -0.01(-0.12%)
Oct 15, 2008 12.56 12.56 11.96 11.96 2,054 -1.25(-9.48%)
Oct 14, 2008 13.79 13.79 13.14 13.21 14,741 +0.42(+3.28%)
Oct 13, 2008 13.77 13.77 12.20 12.79 5,931 +0.92(+7.72%)
Oct 10, 2008 11.97 12.43 10.97 11.88 19,750 -0.56(-4.50%)
Oct 09, 2008 14.80 14.80 12.44 12.44 9,026 -0.96(-7.16%)
Oct 08, 2008 12.61 13.57 12.61 13.40 26,500 -0.13(-0.93%)
Oct 07, 2008 14.24 14.24 13.52 13.52 8,869 -0.85(-5.94%)
Oct 06, 2008 14.34 14.38 13.84 14.38 6,717 -0.43(-2.88%)
Oct 04, 2008 15.23 15.36 14.80 14.80 0 +0.00(+0.00%)
Oct 03, 2008 15.23 15.36 14.80 14.80 7,806 -0.25(-1.67%)
Oct 02, 2008 17.06 17.06 15.06 15.06 28,622 -0.92(-5.74%)
Oct 01, 2008 16.45 16.45 15.17 15.97 36,185 +0.63(+4.11%)
Sep 30, 2008 15.10 15.35 15.10 15.34 2,571 +0.08(+0.55%)
Sep 29, 2008 15.65 15.65 15.21 15.26 5,171 -1.12(-6.84%)
Sep 27, 2008 15.99 16.38 15.99 16.38 0 +0.00(+0.00%)
Sep 26, 2008 15.99 16.38 15.99 16.38 0 -0.02(-0.13%)
Sep 25, 2008 16.18 16.43 16.12 16.40 7,570 +0.14(+0.86%)
Sep 24, 2008 16.16 16.28 16.15 16.26 5,150 +0.09(+0.56%)
Sep 23, 2008 16.52 16.52 16.17 16.17 3,691 -0.25(-1.53%)
Sep 22, 2008 16.71 16.91 16.42 16.42 6,669 -0.91(-5.25%)
Sep 19, 2008 18.53 18.55 16.45 17.33 0 +0.88(+5.36%)
Sep 18, 2008 15.64 16.45 15.58 16.45 5,550 +0.62(+3.89%)
Sep 17, 2008 16.12 16.12 15.83 15.83 2,327 -0.75(-4.52%)
Sep 16, 2008 15.99 16.58 15.99 16.58 3,148 +0.01(+0.08%)
Sep 15, 2008 16.35 16.81 16.35 16.57 13,008 -0.43(-2.51%)
Sep 12, 2008 17.09 17.09 16.99 16.99 3,104 +0.06(+0.37%)
Sep 11, 2008 16.76 16.93 16.66 16.93 3,180 +0.04(+0.21%)
Sep 10, 2008 16.78 16.92 16.78 16.90 2,214 -0.15(-0.86%)
Sep 09, 2008 17.18 17.18 17.04 17.04 55,135 -0.34(-1.94%)
Sep 08, 2008 18.60 18.60 17.10 17.38 2,301 +0.77(+4.64%)
Sep 06, 2008 17.86 17.86 16.43 16.61 0 +0.00(+0.00%)
Sep 05, 2008 17.86 17.86 16.43 16.61 0 -0.08(-0.46%)
Sep 04, 2008 16.94 16.94 16.64 16.69 6,991 -0.36(-2.13%)
Sep 03, 2008 17.11 17.11 17.01 17.05 3,926 +0.08(+0.45%)
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.