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, 2009 15.82 15.82 15.82 0 -0.17(-1.05%)
Dec 30, 2009 16.03 16.03 15.96 15.99 33,572 -0.09(-0.55%)
Dec 29, 2009 16.10 16.10 16.02 16.07 16,036 +0.00(+0.02%)
Dec 28, 2009 16.10 16.10 16.05 16.07 1,008 +0.01(+0.04%)
Dec 24, 2009 16.03 16.10 16.03 16.06 5,458 +0.08(+0.48%)
Dec 23, 2009 15.98 15.99 15.90 15.99 147,558 +0.10(+0.62%)
Dec 22, 2009 15.92 15.98 15.88 15.89 29,196 -0.11(-0.69%)
Dec 21, 2009 15.89 16.04 15.89 16.00 3,575 +0.24(+1.53%)
Dec 18, 2009 15.90 15.90 15.71 15.76 12,216 -0.01(-0.09%)
Dec 17, 2009 15.87 15.87 15.73 15.77 25,396 -0.18(-1.12%)
Dec 16, 2009 15.92 16.06 15.92 15.95 19,954 +0.01(+0.09%)
Dec 15, 2009 15.92 15.94 15.90 15.94 7,340 -0.01(-0.09%)
Dec 14, 2009 15.93 15.95 15.89 15.95 8,834 +0.18(+1.15%)
Dec 11, 2009 15.72 15.79 15.71 15.77 147,055 +0.11(+0.72%)
Dec 10, 2009 15.59 15.70 15.59 15.66 117,187 +0.14(+0.90%)
Dec 09, 2009 15.50 15.52 15.39 15.52 16,969 +0.06(+0.41%)
Dec 08, 2009 15.59 15.59 15.41 15.45 12,830 -0.20(-1.25%)
Dec 07, 2009 15.64 15.71 15.59 15.65 129,712 +0.10(+0.63%)
Dec 04, 2009 15.62 15.71 15.48 15.55 12,522 -0.02(-0.13%)
Dec 03, 2009 15.61 15.61 15.55 15.57 3,335 -0.04(-0.22%)
Dec 02, 2009 15.61 15.61 15.54 15.61 8,220 +0.11(+0.72%)
Dec 01, 2009 15.50 15.52 15.42 15.50 3,528 +0.21(+1.37%)
Nov 30, 2009 15.22 15.29 15.16 15.29 24,048 +0.05(+0.32%)
Nov 27, 2009 15.17 15.33 15.17 15.24 12,820 -0.26(-1.67%)
Nov 25, 2009 15.38 15.51 15.38 15.50 10,262 +0.17(+1.10%)
Nov 24, 2009 15.33 15.36 15.22 15.33 7,812 +0.01(+0.05%)
Nov 23, 2009 15.31 15.46 15.31 15.32 16,014 +0.14(+0.92%)
Nov 20, 2009 15.13 15.18 15.09 15.18 12,070 +0.03(+0.18%)
Nov 19, 2009 15.29 15.29 15.12 15.15 18,900 -0.24(-1.55%)
Nov 18, 2009 15.40 15.48 15.34 15.39 18,561 -0.03(-0.18%)
Nov 17, 2009 15.41 15.43 15.33 15.42 24,133 -0.06(-0.36%)
Nov 16, 2009 15.40 15.50 15.40 15.48 4,538 +0.21(+1.40%)
Nov 13, 2009 15.13 15.26 15.13 15.26 7,610 +0.16(+1.05%)
Nov 12, 2009 15.29 15.37 15.10 15.10 147,782 -0.16(-1.05%)
Nov 11, 2009 15.26 15.31 15.22 15.27 28,122 +0.05(+0.32%)
Nov 10, 2009 15.25 15.25 15.16 15.22 47,277 -0.01(-0.09%)
Nov 09, 2009 15.09 15.23 15.09 15.23 19,177 +0.34(+2.30%)
Nov 06, 2009 14.87 14.89 14.83 14.89 1,692 +0.01(+0.09%)
Nov 05, 2009 14.78 14.87 14.78 14.87 84,125 +0.29(+2.02%)
Nov 04, 2009 14.69 14.74 14.58 14.58 3,535 +0.07(+0.48%)
Nov 03, 2009 14.49 14.54 14.42 14.51 86,113 +0.16(+1.09%)
Nov 02, 2009 14.52 14.52 14.34 14.35 4,860 -0.01(-0.05%)
Oct 30, 2009 14.70 14.70 14.31 14.36 20,588 -0.38(-2.58%)
Oct 29, 2009 14.65 14.74 14.65 14.74 4,517 +0.30(+2.08%)
Oct 28, 2009 14.69 14.69 14.43 14.44 16,069 -0.32(-2.18%)
Oct 27, 2009 14.71 14.79 14.71 14.76 1,340 -0.01(-0.05%)
Oct 26, 2009 15.01 15.16 14.77 14.77 32,959 -0.19(-1.25%)
Oct 23, 2009 14.92 14.96 14.92 14.96 13,762 -0.13(-0.86%)
Oct 22, 2009 15.01 15.09 15.01 15.09 2,463 -0.04(-0.27%)
Oct 21, 2009 15.25 15.27 15.13 15.13 12,192 -0.06(-0.37%)
Oct 20, 2009 15.13 15.18 15.13 15.18 5,671 -0.10(-0.64%)
Oct 19, 2009 15.19 15.28 15.19 15.28 1,491 +0.21(+1.39%)
Oct 16, 2009 15.05 15.07 15.05 15.07 2,181 -0.08(-0.52%)
Oct 15, 2009 15.05 15.16 15.05 15.15 5,306 +0.09(+0.57%)
Oct 14, 2009 15.04 15.08 14.96 15.06 9,893 +0.21(+1.40%)
Oct 13, 2009 14.80 14.89 14.80 14.85 6,814 -0.07(-0.46%)
Oct 12, 2009 14.95 14.97 14.89 14.92 11,815 +0.08(+0.52%)
Oct 09, 2009 14.79 14.85 14.78 14.85 3,611 +0.07(+0.47%)
Oct 08, 2009 14.75 14.82 14.75 14.78 7,876 +0.18(+1.22%)
Oct 07, 2009 14.61 14.63 14.60 14.60 4,114 +0.01(+0.08%)
Oct 06, 2009 14.66 14.73 14.59 14.59 3,664 +0.12(+0.82%)
Oct 05, 2009 14.31 14.47 14.31 14.47 4,350 +0.22(+1.57%)
Oct 02, 2009 14.19 14.25 14.19 14.24 9,937 -0.17(-1.17%)
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.