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, 2015 34.22 34.28 34.00 34.11 177,184 -0.24(-0.69%)
Apr 29, 2015 34.17 34.42 34.03 34.34 175,328 +0.08(+0.24%)
Apr 28, 2015 34.01 34.26 33.97 34.26 324,300 +0.19(+0.56%)
Apr 27, 2015 34.24 34.36 34.05 34.07 105,110 -0.11(-0.33%)
Apr 24, 2015 34.18 34.21 34.09 34.18 126,892 -0.03(-0.09%)
Apr 23, 2015 34.02 34.34 34.02 34.21 177,612 +0.19(+0.56%)
Apr 22, 2015 33.91 34.07 33.73 34.02 162,412 +0.17(+0.52%)
Apr 21, 2015 34.23 34.23 33.77 33.85 165,682 -0.29(-0.85%)
Apr 20, 2015 34.04 34.27 34.04 34.14 150,259 +0.26(+0.76%)
Apr 17, 2015 34.28 34.28 33.76 33.88 131,984 -0.37(-1.09%)
Apr 16, 2015 34.33 34.42 34.08 34.25 81,865 -0.13(-0.38%)
Apr 15, 2015 33.99 34.47 33.99 34.38 136,613 +0.51(+1.50%)
Apr 14, 2015 33.67 33.92 33.63 33.87 109,782 +0.19(+0.56%)
Apr 13, 2015 33.82 33.88 33.66 33.68 148,959 -0.22(-0.65%)
Apr 10, 2015 33.82 33.90 33.75 33.90 87,346 +0.09(+0.28%)
Apr 09, 2015 33.60 33.85 33.55 33.81 103,503 +0.19(+0.58%)
Apr 08, 2015 33.74 33.82 33.51 33.61 162,059 -0.09(-0.27%)
Apr 07, 2015 33.75 33.89 33.67 33.70 169,635 -0.09(-0.27%)
Apr 06, 2015 33.25 33.91 33.25 33.79 325,725 +0.45(+1.34%)
Apr 02, 2015 33.35 33.35 33.35 0 +0.13(+0.39%)
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.