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 30, 2012 21.60 21.64 21.37 21.63 33,426 +0.04(+0.20%)
Nov 29, 2012 21.56 21.63 21.45 21.59 63,841 +0.09(+0.44%)
Nov 28, 2012 21.22 21.50 21.12 21.50 55,072 +0.19(+0.88%)
Nov 27, 2012 21.39 21.62 21.30 21.31 77,847 -0.09(-0.41%)
Nov 26, 2012 21.36 21.39 21.26 21.39 58,221 +0.01(+0.03%)
Nov 24, 2012 21.26 21.39 21.25 21.39 5,558 +0.00(+0.00%)
Nov 23, 2012 21.26 21.39 21.25 21.39 5,558 +0.22(+1.06%)
Nov 21, 2012 21.11 21.18 21.06 21.16 38,176 +0.09(+0.41%)
Nov 20, 2012 21.09 21.12 20.92 21.08 57,463 -0.01(-0.03%)
Nov 19, 2012 20.92 21.08 20.92 21.08 35,845 +0.41(+2.00%)
Nov 16, 2012 20.61 20.69 20.25 20.67 68,386 +0.12(+0.56%)
Nov 15, 2012 20.58 20.90 20.45 20.55 83,198 +0.03(+0.14%)
Nov 14, 2012 20.92 20.97 20.53 20.53 373,684 -0.30(-1.46%)
Nov 13, 2012 20.81 21.05 20.81 20.83 121,011 -0.09(-0.42%)
Nov 12, 2012 21.00 21.00 20.89 20.92 71,006 -0.03(-0.14%)
Nov 09, 2012 20.91 21.17 20.52 20.95 84,578 -0.04(-0.21%)
Nov 08, 2012 21.22 21.32 20.99 20.99 29,114 -0.22(-1.02%)
Nov 07, 2012 21.63 21.63 21.14 21.21 174,068 -0.63(-2.89%)
Nov 06, 2012 21.68 21.91 21.68 21.84 41,814 +0.22(+1.01%)
Nov 05, 2012 21.50 21.65 21.47 21.62 27,679 +0.10(+0.47%)
Nov 02, 2012 21.92 21.92 21.18 21.52 118,125 -0.28(-1.26%)
Nov 01, 2012 21.53 21.79 21.53 21.79 100,867 +0.30(+1.42%)
Oct 31, 2012 21.48 21.57 21.38 21.49 83,365 +0.04(+0.20%)
Oct 26, 2012 21.45 21.45 21.45 0 -0.10(-0.47%)
Oct 25, 2012 21.55 21.73 21.36 21.55 44,843 +0.17(+0.78%)
Oct 24, 2012 21.59 21.68 21.00 21.38 49,148 -0.14(-0.67%)
Oct 23, 2012 21.56 21.59 21.37 21.52 48,230 -0.33(-1.52%)
Oct 19, 2012 22.13 22.63 21.79 21.86 71,590 -0.38(-1.73%)
Oct 18, 2012 22.16 22.29 22.15 22.24 22,351 +0.06(+0.26%)
Oct 17, 2012 22.01 22.18 22.00 22.18 37,332 +0.18(+0.82%)
Oct 16, 2012 21.81 22.00 21.81 22.00 38,049 +0.32(+1.46%)
Oct 15, 2012 21.62 21.69 21.51 21.69 25,888 +0.11(+0.51%)
Oct 12, 2012 21.71 21.73 21.50 21.58 26,247 -0.16(-0.73%)
Oct 11, 2012 21.60 21.83 21.60 21.73 29,206 +0.17(+0.81%)
Oct 10, 2012 21.76 21.77 21.55 21.56 34,604 -0.22(-1.03%)
Oct 09, 2012 21.91 21.99 21.76 21.79 29,685 -0.10(-0.46%)
Oct 08, 2012 21.83 21.92 21.83 21.89 33,940 -0.03(-0.13%)
Oct 06, 2012 22.04 22.09 21.87 21.92 33,162 +0.00(+0.00%)
Oct 05, 2012 22.04 22.09 21.87 21.92 33,162 -0.01(-0.03%)
Oct 04, 2012 21.73 21.92 21.71 21.92 88,192 +0.30(+1.41%)
Oct 03, 2012 21.76 21.76 21.58 21.62 38,873 -0.12(-0.53%)
Oct 02, 2012 21.72 21.76 21.63 21.73 46,194 +0.12(+0.54%)
Oct 01, 2012 21.64 21.83 21.59 21.62 130,812 +0.07(+0.31%)
Sep 28, 2012 21.57 21.62 21.47 21.55 29,002 -0.11(-0.51%)
Sep 27, 2012 21.56 21.72 21.50 21.66 69,938 +0.23(+1.08%)
Sep 26, 2012 21.57 21.62 21.31 21.43 59,891 -0.19(-0.87%)
Sep 25, 2012 22.05 22.05 21.61 21.62 122,176 -0.34(-1.55%)
Sep 24, 2012 21.92 22.05 21.90 21.96 47,193 -0.07(-0.30%)
Sep 21, 2012 22.19 22.26 22.02 22.02 30,975 -0.01(-0.03%)
Sep 20, 2012 22.02 22.06 21.83 22.03 26,303 -0.09(-0.39%)
Sep 19, 2012 22.10 22.15 22.04 22.12 27,906 +0.05(+0.23%)
Sep 18, 2012 22.10 22.11 21.99 22.07 21,825 -0.10(-0.46%)
Sep 17, 2012 22.35 22.35 22.12 22.17 33,797 -0.23(-1.03%)
Sep 14, 2012 22.25 22.55 22.25 22.40 66,045 +0.24(+1.08%)
Sep 13, 2012 21.82 22.21 21.69 22.16 165,176 +0.33(+1.49%)
Sep 12, 2012 21.84 21.91 21.79 21.84 59,938 +0.07(+0.30%)
Sep 11, 2012 21.63 21.80 21.63 21.77 32,827 +0.20(+0.91%)
Sep 10, 2012 21.67 21.75 21.58 21.58 30,007 -0.13(-0.60%)
Sep 07, 2012 21.52 21.73 20.70 21.71 26,363 +0.22(+1.05%)
Sep 06, 2012 21.13 21.54 21.13 21.48 42,945 +0.47(+2.24%)
Sep 05, 2012 21.08 21.09 20.95 21.01 26,722 -0.05(-0.24%)
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.