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 (%)
Feb 28, 2011 19.99 20.08 19.97 20.02 17,770 +0.11(+0.53%)
Feb 25, 2011 19.80 19.92 19.79 19.92 77,440 +0.23(+1.15%)
Feb 24, 2011 19.75 19.78 19.55 19.69 36,689 -0.07(-0.36%)
Feb 23, 2011 19.90 19.91 19.69 19.76 41,823 -0.11(-0.57%)
Feb 22, 2011 20.02 20.14 19.82 19.87 54,625 -0.35(-1.75%)
Feb 18, 2011 20.18 20.23 20.17 20.23 24,521 +0.08(+0.39%)
Feb 17, 2011 20.01 20.18 20.01 20.15 53,861 +0.10(+0.50%)
Feb 16, 2011 20.02 20.07 19.95 20.05 46,924 +0.13(+0.68%)
Feb 15, 2011 19.93 19.94 19.87 19.92 32,428 -0.06(-0.28%)
Feb 14, 2011 20.00 20.00 19.89 19.97 186,386 -0.01(-0.04%)
Feb 11, 2011 19.87 19.99 19.84 19.98 350,287 +0.08(+0.39%)
Feb 10, 2011 19.85 19.93 19.76 19.90 72,669 +0.01(+0.04%)
Feb 09, 2011 19.88 19.95 19.80 19.89 76,700 -0.05(-0.25%)
Feb 08, 2011 19.90 19.94 19.82 19.94 119,287 +0.07(+0.36%)
Feb 07, 2011 19.77 19.92 19.77 19.87 34,098 +0.12(+0.61%)
Feb 04, 2011 19.70 19.75 19.63 19.75 88,516 +0.06(+0.32%)
Feb 03, 2011 19.55 19.69 19.45 19.69 67,428 +0.11(+0.54%)
Feb 02, 2011 19.54 19.64 19.54 19.58 48,577 -0.06(-0.29%)
Feb 01, 2011 19.45 19.64 19.45 19.64 67,155 +0.31(+1.61%)
Jan 31, 2011 19.33 19.35 19.23 19.33 57,586 +0.12(+0.63%)
Jan 28, 2011 19.61 19.61 19.19 19.21 103,790 -0.35(-1.77%)
Jan 27, 2011 19.50 19.57 19.44 19.55 45,248 +0.10(+0.54%)
Jan 26, 2011 19.44 19.48 19.38 19.45 52,946 +0.09(+0.44%)
Jan 25, 2011 19.27 19.36 19.23 19.36 42,848 +0.00(+0.00%)
Jan 24, 2011 19.26 19.36 19.26 19.36 56,469 +0.09(+0.44%)
Jan 21, 2011 19.30 19.30 19.21 19.28 19,144 +0.06(+0.32%)
Jan 20, 2011 19.16 19.25 19.10 19.21 64,842 +0.05(+0.27%)
Jan 19, 2011 19.38 19.38 19.13 19.16 60,601 -0.21(-1.10%)
Jan 18, 2011 19.31 19.38 19.28 19.38 52,292 +0.07(+0.37%)
Jan 14, 2011 19.16 19.31 19.14 19.31 58,228 +0.14(+0.74%)
Jan 13, 2011 19.17 19.21 19.12 19.16 103,032 -0.03(-0.15%)
Jan 12, 2011 19.14 19.21 19.12 19.19 54,931 +0.16(+0.82%)
Jan 11, 2011 19.05 19.06 18.97 19.04 48,866 +0.07(+0.37%)
Jan 10, 2011 18.89 18.97 18.83 18.96 38,357 -0.05(-0.26%)
Jan 07, 2011 19.02 19.04 18.87 19.01 14,132 -0.00(-0.02%)
Jan 06, 2011 19.04 19.05 18.96 19.02 57,543 -0.05(-0.24%)
Jan 05, 2011 18.92 19.06 18.92 19.06 22,658 +0.09(+0.49%)
Jan 04, 2011 18.96 18.97 18.87 18.97 20,473 -0.01(-0.07%)
Jan 03, 2011 18.89 19.04 18.89 18.99 148,847 +0.22(+1.17%)
Dec 31, 2010 18.74 18.81 18.73 18.77 25,095 +0.01(+0.03%)
Dec 30, 2010 18.80 18.80 18.73 18.76 61,609 -0.01(-0.07%)
Dec 29, 2010 18.84 18.84 18.76 18.77 23,582 +0.01(+0.04%)
Dec 28, 2010 18.84 18.84 18.72 18.77 13,548 -0.01(-0.04%)
Dec 27, 2010 18.73 18.77 18.65 18.77 13,298 +0.01(+0.08%)
Dec 23, 2010 18.79 18.80 18.73 18.76 17,719 -0.02(-0.11%)
Dec 22, 2010 18.70 18.80 18.70 18.78 46,113 +0.09(+0.46%)
Dec 21, 2010 18.67 18.70 18.62 18.70 73,994 +0.11(+0.57%)
Dec 20, 2010 18.66 18.66 18.50 18.59 35,579 +0.07(+0.38%)
Dec 17, 2010 18.48 18.52 18.44 18.52 22,484 +0.03(+0.15%)
Dec 16, 2010 18.37 18.49 18.31 18.49 20,326 +0.14(+0.77%)
Dec 15, 2010 18.46 18.50 18.35 18.35 25,611 -0.12(-0.65%)
Dec 14, 2010 18.46 18.54 18.43 18.47 83,927 +0.02(+0.11%)
Dec 13, 2010 18.55 18.55 18.45 18.45 76,152 +0.00(+0.00%)
Dec 10, 2010 18.35 18.45 18.34 18.45 104,371 +0.13(+0.69%)
Dec 09, 2010 18.38 18.38 18.28 18.32 23,240 +0.06(+0.35%)
Dec 08, 2010 18.24 18.29 18.17 18.26 25,690 +0.04(+0.19%)
Dec 07, 2010 18.32 18.36 18.21 18.22 23,863 +0.04(+0.19%)
Dec 06, 2010 18.15 18.21 18.13 18.19 26,024 -0.01(-0.08%)
Dec 03, 2010 18.12 18.20 18.07 18.20 188,308 +0.06(+0.31%)
Dec 02, 2010 17.96 18.16 17.96 18.15 193,338 +0.25(+1.42%)
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.