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, 2011 20.28 20.32 20.24 20.26 17,028 -0.03(-0.15%)
Mar 30, 2011 20.23 20.33 20.23 20.29 25,075 +0.19(+0.97%)
Mar 29, 2011 19.87 20.09 19.86 20.09 136,952 +0.16(+0.78%)
Mar 28, 2011 20.04 20.09 19.94 19.94 32,379 -0.06(-0.28%)
Mar 25, 2011 19.97 20.07 19.94 19.99 31,038 +0.06(+0.32%)
Mar 24, 2011 19.86 19.96 19.80 19.93 36,903 +0.16(+0.83%)
Mar 23, 2011 19.69 19.80 19.59 19.77 43,414 +0.04(+0.18%)
Mar 22, 2011 19.82 19.82 19.72 19.73 321,902 -0.06(-0.32%)
Mar 21, 2011 19.79 19.80 19.73 19.80 56,171 +0.28(+1.42%)
Mar 18, 2011 19.67 19.67 19.46 19.52 53,722 +0.10(+0.51%)
Mar 17, 2011 19.48 19.48 19.28 19.42 27,505 +0.20(+1.03%)
Mar 16, 2011 19.51 19.53 19.11 19.22 51,761 -0.32(-1.63%)
Mar 15, 2011 19.44 19.58 19.44 19.54 377,709 -0.21(-1.04%)
Mar 14, 2011 19.75 19.77 19.60 19.75 68,433 -0.12(-0.61%)
Mar 11, 2011 19.72 19.92 19.67 19.87 33,655 +0.18(+0.90%)
Mar 10, 2011 19.87 19.87 19.68 19.69 54,642 -0.37(-1.84%)
Mar 09, 2011 19.97 20.09 19.90 20.06 46,479 +0.07(+0.35%)
Mar 08, 2011 19.81 20.06 19.75 19.99 40,269 +0.18(+0.93%)
Mar 07, 2011 20.08 20.08 19.75 19.80 13,169 -0.17(-0.85%)
Mar 04, 2011 20.09 20.09 19.84 19.97 30,262 -0.13(-0.67%)
Mar 03, 2011 20.03 20.12 20.00 20.11 28,512 +0.35(+1.76%)
Mar 02, 2011 19.73 19.85 19.69 19.76 25,682 +0.00(+0.00%)
Mar 01, 2011 20.14 20.14 19.75 19.76 49,932 -0.26(-1.31%)
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%)
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.