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 (%)
Mar 31, 2009 9.743 9.743 9.708 9.708 9,969 +0.27(+2.89%)
Mar 30, 2009 9.617 9.617 9.435 9.435 7,323 -0.92(-8.86%)
Mar 26, 2009 10.14 10.37 10.14 10.35 7,190 +0.35(+3.50%)
Mar 25, 2009 10.03 10.03 9.659 10.00 13,638 +0.11(+1.13%)
Mar 24, 2009 9.918 10.07 9.890 9.890 1,231 -0.13(-1.26%)
Mar 23, 2009 9.708 10.02 9.694 10.02 12,399 +0.74(+8.00%)
Mar 20, 2009 9.430 9.430 9.228 9.274 3,017 -0.37(-3.85%)
Mar 19, 2009 9.561 9.701 9.640 9.645 2,017 +0.12(+1.25%)
Mar 18, 2009 9.561 9.561 9.526 9.526 2,857 +0.62(+6.91%)
Mar 17, 2009 8.910 8.910 8.910 8.910 285 -0.25(-2.77%)
Mar 16, 2009 9.099 9.172 9.099 9.164 2,827 +0.28(+3.16%)
Mar 13, 2009 8.945 8.945 8.883 8.883 0 +0.11(+1.21%)
Mar 12, 2009 8.560 8.777 8.560 8.777 8,239 +0.34(+3.98%)
Mar 11, 2009 8.420 8.574 8.385 8.441 12,776 +0.60(+7.68%)
Mar 10, 2009 7.839 7.839 7.839 0 +0.00(+0.00%)
Mar 09, 2009 7.685 7.884 7.685 7.839 3,648 +0.04(+0.45%)
Mar 06, 2009 7.832 7.832 7.562 7.804 0 -0.06(-0.80%)
Mar 05, 2009 8.175 8.175 7.790 7.867 17,135 -0.48(-5.78%)
Mar 04, 2009 8.274 8.371 8.274 8.350 3,678 +0.25(+3.11%)
Mar 02, 2009 8.336 8.336 8.084 8.098 35,101 -0.64(-7.29%)
Feb 27, 2009 8.728 8.735 8.728 8.735 0 -0.18(-2.04%)
Feb 26, 2009 9.127 9.162 8.861 8.917 13,313 -0.13(-1.47%)
Feb 25, 2009 8.938 9.176 8.819 9.050 41,251 -0.06(-0.69%)
Feb 24, 2009 8.812 9.113 8.735 9.113 27,619 +0.48(+5.60%)
Feb 23, 2009 8.826 8.833 8.602 8.630 187,601 -0.43(-4.71%)
Feb 21, 2009 8.973 9.190 8.950 9.057 0 +0.00(+0.00%)
Feb 20, 2009 8.973 9.190 8.950 9.057 21,188 -0.37(-3.93%)
Feb 19, 2009 9.393 9.477 9.393 9.428 13,093 +0.01(+0.07%)
Feb 18, 2009 9.470 9.554 9.344 9.421 10,607 -0.17(-1.82%)
Feb 17, 2009 9.659 9.659 9.512 9.596 17,215 -0.53(-5.25%)
Feb 14, 2009 10.20 10.20 10.11 10.13 0 +0.00(+0.00%)
Feb 13, 2009 10.20 10.20 10.11 10.13 3,465 -0.08(-0.82%)
Feb 12, 2009 9.967 10.21 9.911 10.21 9,170 +0.02(+0.21%)
Feb 11, 2009 10.21 10.21 10.15 10.19 5,436 +0.09(+0.90%)
Feb 10, 2009 10.74 10.74 10.10 10.10 11,440 -0.68(-6.30%)
Feb 09, 2009 10.69 10.86 10.69 10.78 2,620 +0.04(+0.33%)
Feb 06, 2009 10.58 10.78 10.58 10.74 4,218 +0.36(+3.43%)
Feb 05, 2009 10.32 10.42 10.32 10.39 7,139 +0.22(+2.20%)
Feb 04, 2009 10.38 10.38 10.16 10.16 5,571 -0.06(-0.55%)
Feb 03, 2009 10.07 10.22 9.981 10.22 2,657 +0.21(+2.13%)
Feb 02, 2009 10.06 10.06 9.981 10.01 1,328 -0.24(-2.36%)
Jan 30, 2009 10.28 10.29 10.25 10.25 0 -0.32(-2.98%)
Jan 29, 2009 10.71 10.71 10.56 10.56 5,176 -0.41(-3.70%)
Jan 28, 2009 10.69 11.06 10.69 10.97 20,335 +0.42(+3.98%)
Jan 27, 2009 10.50 10.61 10.45 10.55 3,783 +0.05(+0.47%)
Jan 26, 2009 10.63 10.70 10.46 10.50 18,802 +0.12(+1.20%)
Jan 24, 2009 10.05 10.52 10.05 10.37 0 +0.00(+0.00%)
Jan 23, 2009 10.05 10.52 10.05 10.37 9,767 +0.11(+1.11%)
Jan 22, 2009 10.37 10.44 10.19 10.26 22,707 +0.11(+1.03%)
Jan 21, 2009 10.16 10.17 10.16 10.16 2,054 +0.01(+0.07%)
Jan 20, 2009 10.20 10.26 10.15 10.15 3,065 -0.37(-3.53%)
Jan 16, 2009 10.52 10.52 10.52 0 +0.00(+0.00%)
Jan 15, 2009 10.45 10.52 10.21 10.52 3,561 +0.05(+0.47%)
Jan 14, 2009 10.72 10.72 10.44 10.47 14,432 -0.57(-5.14%)
Jan 13, 2009 11.08 11.09 10.93 11.04 9,099 +0.04(+0.38%)
Jan 12, 2009 11.09 11.13 10.98 11.00 6,951 -0.58(-5.02%)
Jan 10, 2009 11.78 11.78 11.56 11.58 0 +0.00(+0.00%)
Jan 09, 2009 11.78 11.78 11.56 11.58 4,614 -0.27(-2.30%)
Jan 08, 2009 11.68 11.85 11.65 11.85 1,857 +0.11(+0.89%)
Jan 07, 2009 11.93 11.99 11.74 11.74 13,208 -0.44(-3.62%)
Jan 06, 2009 12.17 12.28 12.10 12.19 52,385 +0.28(+2.35%)
Jan 05, 2009 11.80 11.98 11.80 11.91 3,173 +0.09(+0.75%)
Jan 02, 2009 11.68 11.84 11.68 11.82 0 +0.35(+3.08%)
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.