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 (%)
Dec 31, 2007 18.25 18.34 18.25 18.34 3,428 -0.12(-0.64%)
Dec 28, 2007 18.39 18.46 18.39 18.46 2,143 +0.05(+0.27%)
Dec 27, 2007 18.49 18.49 18.41 18.41 13,286 -0.15(-0.83%)
Dec 26, 2007 18.58 18.58 18.56 18.56 4,571 -0.05(-0.26%)
Dec 24, 2007 18.63 18.63 18.61 18.61 13,715 +0.15(+0.83%)
Dec 21, 2007 18.30 18.46 18.30 18.46 2,000 +0.16(+0.88%)
Dec 20, 2007 18.19 18.34 18.14 18.30 1,428 -0.06(-0.34%)
Dec 19, 2007 18.34 18.36 18.25 18.36 3,571 +0.18(+0.96%)
Dec 18, 2007 18.31 18.31 18.18 18.18 1,857 -0.11(-0.61%)
Dec 17, 2007 18.45 18.45 18.30 18.30 571 -0.20(-1.10%)
Dec 14, 2007 18.68 18.70 18.50 18.50 8,143 -0.29(-1.53%)
Dec 13, 2007 18.63 18.79 18.63 18.79 4,428 +0.06(+0.30%)
Dec 12, 2007 18.75 18.75 18.73 18.73 571 -0.52(-2.69%)
Dec 11, 2007 19.25 19.25 19.25 19.25 14,286 -0.15(-0.76%)
Dec 10, 2007 19.36 19.40 19.36 19.40 857 +0.18(+0.95%)
Dec 07, 2007 19.21 19.21 19.21 19.21 714 +0.40(+2.12%)
Dec 06, 2007 18.81 18.81 18.81 18.81 0 +0.00(+0.00%)
Dec 05, 2007 18.81 18.81 18.81 18.81 1,000 +0.18(+0.98%)
Dec 04, 2007 18.63 18.64 18.58 18.63 2,714 -0.09(-0.49%)
Dec 03, 2007 18.83 18.83 18.72 18.72 285 +0.14(+0.75%)
Nov 30, 2007 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Nov 29, 2007 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Nov 28, 2007 18.34 18.58 18.34 18.58 571 +0.46(+2.51%)
Nov 27, 2007 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Nov 26, 2007 18.13 18.13 18.13 18.13 0 +0.00(+0.00%)
Nov 23, 2007 18.13 18.13 18.13 18.13 285 +0.07(+0.39%)
Nov 21, 2007 18.20 18.20 18.06 18.06 2,857 -0.15(-0.81%)
Nov 20, 2007 18.37 18.37 18.21 18.21 3,285 +0.03(+0.15%)
Nov 19, 2007 18.31 18.31 18.18 18.18 3,143 -0.31(-1.68%)
Nov 16, 2007 18.58 18.58 18.49 18.49 1,000 -0.16(-0.85%)
Nov 15, 2007 18.82 18.82 18.65 18.65 1,142 -0.29(-1.55%)
Nov 14, 2007 19.10 19.10 18.94 18.94 4,000 -0.08(-0.44%)
Nov 13, 2007 18.82 19.02 18.76 19.02 7,572 +0.27(+1.42%)
Nov 12, 2007 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
Nov 09, 2007 18.65 18.77 18.65 18.76 8,286 -0.04(-0.19%)
Nov 08, 2007 18.79 18.79 18.79 18.79 0 +0.00(+0.00%)
Nov 07, 2007 19.18 19.18 18.79 18.79 11,143 -0.40(-2.08%)
Nov 06, 2007 19.22 19.22 19.19 19.19 571 +0.08(+0.40%)
Nov 05, 2007 19.12 19.13 19.12 19.12 11,286 -0.06(-0.29%)
Nov 02, 2007 19.17 19.17 19.17 19.17 142 -0.16(-0.83%)
Nov 01, 2007 19.56 19.56 19.33 19.33 11,572 -0.40(-2.02%)
Oct 31, 2007 19.68 19.73 19.68 19.73 2,285 +0.04(+0.21%)
Oct 30, 2007 19.70 19.70 19.69 19.69 2,571 -0.09(-0.46%)
Oct 29, 2007 19.80 19.80 19.78 19.78 4,571 +0.19(+0.96%)
Oct 26, 2007 19.59 19.59 19.59 19.59 428 +0.20(+1.01%)
Oct 25, 2007 19.40 19.40 19.40 19.40 428 -0.05(-0.25%)
Oct 24, 2007 19.39 19.44 19.39 19.44 2,857 +0.05(+0.25%)
Oct 23, 2007 19.40 19.40 19.40 19.40 1,285 -0.18(-0.91%)
Oct 19, 2007 19.75 19.75 19.57 19.57 2,857 -0.23(-1.18%)
Oct 18, 2007 19.77 19.82 19.77 19.81 3,000 -0.32(-1.57%)
Oct 17, 2007 20.12 20.12 20.12 20.12 0 +0.00(+0.00%)
Oct 16, 2007 20.12 20.12 20.12 20.12 0 +0.00(+0.00%)
Oct 15, 2007 20.84 20.84 20.12 20.12 15,144 -0.25(-1.24%)
Oct 12, 2007 20.38 20.38 20.38 20.38 142 -0.13(-0.65%)
Oct 11, 2007 20.52 20.54 20.51 20.51 1,428 +0.07(+0.34%)
Oct 10, 2007 20.37 20.44 20.33 20.44 1,857 +0.10(+0.48%)
Oct 09, 2007 20.34 20.34 20.34 20.34 1,285 +0.01(+0.03%)
Oct 08, 2007 20.41 20.41 20.33 20.33 1,142 +0.15(+0.73%)
Oct 05, 2007 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Oct 04, 2007 20.19 20.19 20.19 20.19 142 +0.02(+0.10%)
Oct 03, 2007 20.17 20.17 20.17 20.17 1,142 +0.03(+0.14%)
Oct 02, 2007 20.14 20.14 20.14 20.14 0 +0.00(+0.00%)
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.