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 (%)
Apr 30, 2009 12.15 12.22 11.98 12.01 5,538 +0.14(+1.16%)
Apr 29, 2009 11.85 11.95 11.84 11.87 8,113 +0.39(+3.36%)
Apr 28, 2009 11.35 11.59 11.35 11.49 4,327 -0.06(-0.55%)
Apr 27, 2009 11.70 11.70 11.49 11.55 2,748 -0.25(-2.15%)
Apr 24, 2009 11.62 11.81 11.62 11.80 3,558 +0.42(+3.65%)
Apr 23, 2009 11.36 11.46 11.35 11.39 12,883 -0.18(-1.57%)
Apr 22, 2009 11.45 11.58 11.44 11.57 39,525 +0.33(+2.92%)
Apr 21, 2009 11.02 11.26 11.02 11.24 3,287 +0.31(+2.88%)
Apr 20, 2009 11.02 11.05 10.91 10.93 3,217 -0.72(-6.19%)
Apr 17, 2009 11.44 11.71 11.44 11.65 7,203 +0.24(+2.15%)
Apr 16, 2009 11.14 11.50 11.14 11.40 13,276 +0.38(+3.43%)
Apr 15, 2009 10.90 11.02 10.90 11.02 2,547 +0.04(+0.38%)
Apr 14, 2009 11.03 11.23 10.94 10.98 24,256 -0.20(-1.76%)
Apr 13, 2009 11.07 11.20 10.88 11.18 8,967 +0.04(+0.38%)
Apr 09, 2009 10.84 11.14 10.84 11.14 6,897 +0.78(+7.57%)
Apr 08, 2009 10.33 10.35 10.26 10.35 8,283 +0.15(+1.44%)
Apr 07, 2009 10.35 10.35 10.20 10.21 13,223 -0.23(-2.16%)
Apr 06, 2009 10.51 10.51 10.42 10.43 7,714 -0.21(-1.96%)
Apr 03, 2009 10.51 10.64 10.51 10.64 17,208 +0.18(+1.67%)
Apr 02, 2009 10.26 10.63 10.26 10.46 7,766 +0.56(+5.65%)
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.