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 28, 2013 24.66 24.83 24.65 24.81 40,272 +0.12(+0.48%)
Mar 27, 2013 24.54 24.73 24.51 24.69 41,986 +0.03(+0.12%)
Mar 26, 2013 24.55 24.67 24.55 24.66 85,266 +0.16(+0.66%)
Mar 25, 2013 24.61 24.69 24.31 24.50 58,357 +0.04(+0.16%)
Mar 22, 2013 24.47 24.55 24.45 24.46 46,763 +0.04(+0.17%)
Mar 21, 2013 24.54 24.58 24.38 24.42 99,415 -0.16(-0.64%)
Mar 20, 2013 24.59 24.67 24.52 24.58 109,029 +0.15(+0.63%)
Mar 19, 2013 24.66 24.69 24.29 24.42 47,647 -0.18(-0.74%)
Mar 18, 2013 24.56 24.73 24.45 24.61 44,348 -0.16(-0.66%)
Mar 15, 2013 24.76 24.86 24.71 24.77 69,366 +0.00(+0.01%)
Mar 14, 2013 24.67 24.81 24.64 24.77 106,111 +0.16(+0.65%)
Mar 13, 2013 24.56 24.67 24.47 24.61 208,381 +0.07(+0.27%)
Mar 12, 2013 24.47 24.58 24.43 24.54 30,926 +0.03(+0.12%)
Mar 11, 2013 24.40 24.54 24.37 24.51 49,548 +0.04(+0.18%)
Mar 08, 2013 24.40 24.65 24.32 24.47 183,767 +0.17(+0.72%)
Mar 07, 2013 24.26 24.32 24.24 24.29 53,522 +0.07(+0.31%)
Mar 06, 2013 24.25 24.31 24.16 24.22 105,637 +0.09(+0.36%)
Mar 05, 2013 24.04 24.20 24.04 24.13 131,752 +0.22(+0.92%)
Mar 04, 2013 23.81 23.92 23.70 23.91 120,714 +0.05(+0.22%)
Mar 01, 2013 23.79 23.92 23.60 23.86 98,115 +0.04(+0.15%)
Feb 28, 2013 23.93 24.02 23.83 23.83 137,871 -0.04(-0.15%)
Feb 27, 2013 23.49 23.90 23.49 23.86 69,325 +0.34(+1.43%)
Feb 26, 2013 23.52 23.55 23.30 23.53 75,753 -0.41(-1.71%)
Feb 22, 2013 23.86 23.94 23.80 23.93 48,511 +0.22(+0.92%)
Feb 21, 2013 23.87 23.87 23.63 23.72 88,328 -0.20(-0.83%)
Feb 20, 2013 24.29 24.30 23.88 23.91 177,414 -0.41(-1.68%)
Feb 19, 2013 24.17 24.32 24.17 24.32 45,088 +0.15(+0.64%)
Feb 15, 2013 24.33 24.37 24.11 24.17 109,173 -0.12(-0.51%)
Feb 14, 2013 24.14 24.31 24.12 24.29 79,970 +0.04(+0.15%)
Feb 13, 2013 24.18 24.27 24.05 24.26 105,410 +0.06(+0.24%)
Feb 12, 2013 24.15 24.26 24.11 24.20 1,023,997 +0.07(+0.30%)
Feb 11, 2013 24.13 24.16 24.09 24.12 49,429 +0.00(+0.00%)
Feb 08, 2013 24.03 24.17 24.03 24.12 42,822 +0.07(+0.30%)
Feb 07, 2013 24.15 24.15 23.87 24.05 66,811 -0.01(-0.03%)
Feb 06, 2013 23.89 24.06 23.87 24.06 99,525 +0.26(+1.08%)
Feb 04, 2013 23.93 23.94 23.78 23.80 88,133 -0.23(-0.94%)
Feb 01, 2013 24.02 24.05 23.96 24.03 24,534 +0.18(+0.77%)
Jan 31, 2013 23.83 23.90 23.76 23.85 55,906 -0.01(-0.06%)
Jan 30, 2013 23.96 24.01 23.83 23.86 72,191 -0.07(-0.31%)
Jan 29, 2013 23.82 23.97 23.80 23.93 65,769 +0.13(+0.55%)
Jan 28, 2013 23.81 23.83 23.69 23.80 99,871 +0.00(+0.00%)
Jan 25, 2013 23.77 23.80 23.66 23.80 99,335 +0.12(+0.49%)
Jan 24, 2013 23.65 23.80 23.61 23.69 59,818 +0.07(+0.31%)
Jan 23, 2013 23.62 23.63 23.50 23.61 55,923 +0.01(+0.03%)
Jan 22, 2013 23.42 23.64 23.36 23.61 101,143 +0.18(+0.78%)
Jan 18, 2013 23.31 23.42 23.26 23.42 163,891 +0.11(+0.47%)
Jan 17, 2013 23.17 23.47 23.17 23.31 135,436 +0.23(+1.01%)
Jan 16, 2013 23.09 23.09 23.01 23.08 73,270 -0.06(-0.25%)
Jan 15, 2013 22.93 23.14 22.93 23.14 51,374 +0.16(+0.70%)
Jan 14, 2013 22.99 23.01 22.88 22.98 32,083 +0.05(+0.22%)
Jan 12, 2013 23.00 23.01 22.87 22.93 33,429 +0.00(+0.00%)
Jan 11, 2013 23.00 23.01 22.87 22.93 33,429 -0.06(-0.25%)
Jan 10, 2013 22.93 23.01 22.83 22.98 163,743 +0.18(+0.77%)
Jan 09, 2013 22.79 22.89 22.75 22.81 44,897 +0.05(+0.22%)
Jan 08, 2013 22.86 22.86 22.68 22.76 45,892 -0.13(-0.57%)
Jan 07, 2013 22.98 22.98 22.84 22.89 89,831 -0.15(-0.67%)
Jan 04, 2013 22.94 23.07 22.93 23.04 147,986 +0.18(+0.80%)
Jan 03, 2013 22.81 23.00 22.78 22.86 96,320 +0.01(+0.06%)
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.