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 29, 2016 29.24 29.47 29.16 29.19 98,655 -0.03(-0.11%)
Feb 26, 2016 29.37 29.43 29.15 29.22 115,261 +0.07(+0.24%)
Feb 25, 2016 28.92 29.15 28.71 29.15 103,895 +0.27(+0.94%)
Feb 24, 2016 28.39 28.90 28.17 28.88 183,725 +0.21(+0.73%)
Feb 23, 2016 28.97 28.99 28.64 28.67 101,848 -0.42(-1.44%)
Feb 22, 2016 28.73 29.09 28.73 29.09 218,730 +0.65(+2.30%)
Feb 19, 2016 28.48 28.48 28.19 28.44 118,933 -0.23(-0.79%)
Feb 18, 2016 28.67 28.77 28.46 28.66 92,802 +0.06(+0.22%)
Feb 17, 2016 28.20 28.67 28.20 28.60 199,559 +0.63(+2.25%)
Feb 16, 2016 27.71 27.99 27.53 27.97 187,470 +0.62(+2.26%)
Feb 12, 2016 27.35 27.35 27.35 0 +0.64(+2.40%)
Feb 11, 2016 26.76 27.01 26.43 26.71 299,744 -0.43(-1.57%)
Feb 10, 2016 27.36 27.54 27.13 27.14 426,833 -0.12(-0.43%)
Feb 09, 2016 27.19 27.51 27.04 27.26 216,781 -0.23(-0.82%)
Feb 08, 2016 27.68 27.68 27.12 27.48 190,278 -0.48(-1.72%)
Feb 05, 2016 28.10 28.24 27.88 27.96 174,092 -0.26(-0.91%)
Feb 04, 2016 27.86 28.52 27.86 28.22 289,178 +0.24(+0.86%)
Feb 03, 2016 27.71 28.03 27.10 27.98 450,440 +0.46(+1.67%)
Feb 02, 2016 27.88 27.88 27.40 27.52 139,589 -0.65(-2.29%)
Feb 01, 2016 27.91 28.27 27.79 28.17 214,244 +0.03(+0.11%)
Jan 29, 2016 27.40 28.13 27.40 28.13 264,032 +0.85(+3.13%)
Jan 28, 2016 27.44 27.55 27.02 27.28 250,836 +0.11(+0.40%)
Jan 27, 2016 27.19 27.66 26.98 27.17 219,810 -0.11(-0.40%)
Jan 26, 2016 26.77 27.32 26.77 27.28 190,473 +0.67(+2.51%)
Jan 25, 2016 27.15 27.15 26.59 26.61 471,957 -0.70(-2.55%)
Jan 22, 2016 27.23 27.51 27.05 27.31 177,508 +0.53(+1.99%)
Jan 21, 2016 26.46 27.09 26.31 26.77 222,518 +0.34(+1.29%)
Jan 20, 2016 26.38 26.68 25.59 26.43 482,773 -0.33(-1.25%)
Jan 19, 2016 27.29 27.29 26.50 26.77 287,542 -0.23(-0.85%)
Jan 15, 2016 27.00 27.00 27.00 0 -0.65(-2.35%)
Jan 14, 2016 27.35 27.80 26.98 27.65 275,638 +0.37(+1.37%)
Jan 13, 2016 28.07 28.14 27.19 27.27 265,542 -0.68(-2.45%)
Jan 12, 2016 28.13 28.19 27.56 27.96 1,037,643 +0.09(+0.33%)
Jan 11, 2016 28.17 28.18 27.56 27.86 565,777 -0.20(-0.72%)
Jan 08, 2016 28.60 28.62 28.00 28.06 304,612 -0.40(-1.39%)
Jan 07, 2016 28.57 28.88 28.37 28.46 261,942 -0.59(-2.04%)
Jan 06, 2016 29.26 29.31 28.86 29.05 286,876 -0.61(-2.07%)
Jan 05, 2016 29.74 29.78 29.45 29.67 256,068 -0.02(-0.05%)
Jan 04, 2016 29.47 29.68 29.27 29.68 193,220 -0.19(-0.65%)
Dec 31, 2015 29.88 29.88 29.88 0 -0.23(-0.75%)
Dec 30, 2015 30.28 30.37 30.06 30.10 248,535 -0.27(-0.90%)
Dec 29, 2015 30.30 30.42 30.23 30.37 178,382 +0.30(+0.98%)
Dec 28, 2015 30.14 30.16 29.91 30.08 202,924 -0.23(-0.77%)
Dec 24, 2015 30.31 30.31 30.31 0 -0.05(-0.18%)
Dec 23, 2015 29.95 30.37 29.95 30.37 246,044 +0.80(+2.72%)
Dec 22, 2015 29.27 29.63 29.18 29.56 261,666 +0.41(+1.39%)
Dec 21, 2015 29.10 29.24 28.99 29.15 404,373 +0.18(+0.64%)
Dec 18, 2015 29.28 29.28 28.97 28.97 345,959 -0.44(-1.51%)
Dec 17, 2015 29.96 29.96 29.42 29.42 249,863 -0.51(-1.72%)
Dec 16, 2015 29.64 29.99 29.58 29.93 217,192 +0.44(+1.51%)
Dec 15, 2015 29.30 29.61 29.30 29.48 187,477 +0.41(+1.40%)
Dec 14, 2015 29.15 29.28 28.79 29.08 390,145 -0.07(-0.24%)
Dec 11, 2015 29.45 29.52 29.12 29.15 183,807 -0.64(-2.14%)
Dec 10, 2015 29.78 29.99 29.73 29.78 229,395 -0.02(-0.05%)
Dec 09, 2015 29.81 30.31 29.61 29.80 215,347 -0.08(-0.28%)
Dec 08, 2015 29.94 30.11 29.78 29.88 250,283 -0.38(-1.27%)
Dec 07, 2015 30.45 30.45 30.12 30.27 169,398 -0.34(-1.10%)
Dec 04, 2015 30.28 30.67 30.21 30.60 365,360 +0.31(+1.04%)
Dec 03, 2015 30.69 30.73 30.17 30.29 352,259 -0.32(-1.05%)
Dec 02, 2015 31.12 31.15 30.58 30.61 232,354 -0.57(-1.82%)
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.