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 07, 2016 30.71 30.71 30.71 0 -0.44(-1.40%)
Apr 06, 2016 30.96 31.15 30.74 31.14 106,164 +0.23(+0.73%)
Apr 05, 2016 31.14 31.16 30.91 30.92 365,685 -0.44(-1.39%)
Apr 04, 2016 31.63 31.68 31.31 31.35 70,629 -0.30(-0.94%)
Apr 01, 2016 31.52 31.67 31.27 31.65 87,331 -0.05(-0.15%)
Mar 31, 2016 31.71 31.77 31.63 31.70 85,374 +0.03(+0.10%)
Mar 30, 2016 31.77 31.85 31.55 31.66 67,834 +0.08(+0.25%)
Mar 29, 2016 31.16 31.60 31.06 31.59 68,587 +0.27(+0.87%)
Mar 28, 2016 31.34 31.40 31.17 31.31 89,425 +0.01(+0.02%)
Mar 24, 2016 31.31 31.31 31.31 0 +0.02(+0.07%)
Mar 23, 2016 31.69 31.69 31.27 31.28 174,269 -0.51(-1.61%)
Mar 22, 2016 31.69 31.92 31.63 31.80 109,861 -0.10(-0.32%)
Mar 21, 2016 31.86 32.00 31.76 31.90 74,245 -0.02(-0.07%)
Mar 18, 2016 31.90 32.09 31.80 31.92 389,473 +0.16(+0.49%)
Mar 17, 2016 31.39 31.87 31.32 31.76 323,668 +0.40(+1.29%)
Mar 16, 2016 30.93 31.41 30.93 31.36 157,725 +0.38(+1.23%)
Mar 15, 2016 30.95 30.98 30.75 30.98 118,927 -0.26(-0.82%)
Mar 14, 2016 31.19 31.31 31.07 31.24 126,662 -0.10(-0.32%)
Mar 11, 2016 31.04 31.35 31.03 31.34 112,410 +0.64(+2.08%)
Mar 10, 2016 30.75 30.89 30.35 30.70 149,808 +0.05(+0.18%)
Mar 09, 2016 30.64 30.85 30.50 30.65 112,479 +0.17(+0.56%)
Mar 08, 2016 30.96 30.96 30.45 30.47 93,185 -0.62(-2.00%)
Mar 07, 2016 30.58 31.15 30.58 31.10 176,955 +0.35(+1.14%)
Mar 04, 2016 30.57 30.81 30.45 30.75 216,275 +0.25(+0.82%)
Mar 03, 2016 30.09 30.51 30.04 30.50 147,410 +0.44(+1.45%)
Mar 02, 2016 29.65 30.06 29.58 30.06 111,513 +0.34(+1.15%)
Mar 01, 2016 29.41 29.75 29.29 29.72 114,565 +0.53(+1.81%)
Feb 29, 2016 29.24 29.47 29.16 29.19 98,655 -0.03(-0.11%)
Feb 26, 2016 29.37 29.43 29.15 29.22 115,261 +0.07(+0.24%)
Feb 25, 2016 28.92 29.15 28.71 29.15 103,895 +0.27(+0.94%)
Feb 24, 2016 28.39 28.90 28.17 28.88 183,725 +0.21(+0.73%)
Feb 23, 2016 28.97 28.99 28.64 28.67 101,848 -0.42(-1.44%)
Feb 22, 2016 28.73 29.09 28.73 29.09 218,730 +0.65(+2.30%)
Feb 19, 2016 28.48 28.48 28.19 28.44 118,933 -0.23(-0.79%)
Feb 18, 2016 28.67 28.77 28.46 28.66 92,802 +0.06(+0.22%)
Feb 17, 2016 28.20 28.67 28.20 28.60 199,559 +0.63(+2.25%)
Feb 16, 2016 27.71 27.99 27.53 27.97 187,470 +0.62(+2.26%)
Feb 12, 2016 27.35 27.35 27.35 0 +0.64(+2.40%)
Feb 11, 2016 26.76 27.01 26.43 26.71 299,744 -0.43(-1.57%)
Feb 10, 2016 27.36 27.54 27.13 27.14 426,833 -0.12(-0.43%)
Feb 09, 2016 27.19 27.51 27.04 27.26 216,781 -0.23(-0.82%)
Feb 08, 2016 27.68 27.68 27.12 27.48 190,278 -0.48(-1.72%)
Feb 05, 2016 28.10 28.24 27.88 27.96 174,092 -0.26(-0.91%)
Feb 04, 2016 27.86 28.52 27.86 28.22 289,178 +0.24(+0.86%)
Feb 03, 2016 27.71 28.03 27.10 27.98 450,440 +0.46(+1.67%)
Feb 02, 2016 27.88 27.88 27.40 27.52 139,589 -0.65(-2.29%)
Feb 01, 2016 27.91 28.27 27.79 28.17 214,244 +0.03(+0.11%)
Jan 29, 2016 27.40 28.13 27.40 28.13 264,032 +0.85(+3.13%)
Jan 28, 2016 27.44 27.55 27.02 27.28 250,836 +0.11(+0.40%)
Jan 27, 2016 27.19 27.66 26.98 27.17 219,810 -0.11(-0.40%)
Jan 26, 2016 26.77 27.32 26.77 27.28 190,473 +0.67(+2.51%)
Jan 25, 2016 27.15 27.15 26.59 26.61 471,957 -0.70(-2.55%)
Jan 22, 2016 27.23 27.51 27.05 27.31 177,508 +0.53(+1.99%)
Jan 21, 2016 26.46 27.09 26.31 26.77 222,518 +0.34(+1.29%)
Jan 20, 2016 26.38 26.68 25.59 26.43 482,773 -0.33(-1.25%)
Jan 19, 2016 27.29 27.29 26.50 26.77 287,542 -0.23(-0.85%)
Jan 15, 2016 27.00 27.00 27.00 0 -0.65(-2.35%)
Jan 14, 2016 27.35 27.80 26.98 27.65 275,638 +0.37(+1.37%)
Jan 13, 2016 28.07 28.14 27.19 27.27 265,542 -0.68(-2.45%)
Jan 12, 2016 28.13 28.19 27.56 27.96 1,037,643 +0.09(+0.33%)
Jan 11, 2016 28.17 28.18 27.56 27.86 565,777 -0.20(-0.72%)
Jan 08, 2016 28.60 28.62 28.00 28.06 304,612 -0.40(-1.39%)
Jan 07, 2016 28.57 28.88 28.37 28.46 261,942 -0.59(-2.04%)
Jan 06, 2016 29.26 29.31 28.86 29.05 286,876 -0.61(-2.07%)
Jan 05, 2016 29.74 29.78 29.45 29.67 256,068 -0.02(-0.05%)
Jan 04, 2016 29.47 29.68 29.27 29.68 193,220 -0.19(-0.65%)
Dec 31, 2015 29.88 29.88 29.88 0 -0.23(-0.75%)
Dec 30, 2015 30.28 30.37 30.06 30.10 248,535 -0.27(-0.90%)
Dec 29, 2015 30.30 30.42 30.23 30.37 178,382 +0.30(+0.98%)
Dec 28, 2015 30.14 30.16 29.91 30.08 202,924 -0.23(-0.77%)
Dec 24, 2015 30.31 30.31 30.31 0 -0.05(-0.18%)
Dec 23, 2015 29.95 30.37 29.95 30.37 246,044 +0.80(+2.72%)
Dec 22, 2015 29.27 29.63 29.18 29.56 261,666 +0.41(+1.39%)
Dec 21, 2015 29.10 29.24 28.99 29.15 404,373 +0.18(+0.64%)
Dec 18, 2015 29.28 29.28 28.97 28.97 345,959 -0.44(-1.51%)
Dec 17, 2015 29.96 29.96 29.42 29.42 249,863 -0.51(-1.72%)
Dec 16, 2015 29.64 29.99 29.58 29.93 217,192 +0.44(+1.51%)
Dec 15, 2015 29.30 29.61 29.30 29.48 187,477 +0.41(+1.40%)
Dec 14, 2015 29.15 29.28 28.79 29.08 390,145 -0.07(-0.24%)
Dec 11, 2015 29.45 29.52 29.12 29.15 183,807 -0.64(-2.14%)
Dec 10, 2015 29.78 29.99 29.73 29.78 229,395 -0.02(-0.05%)
Dec 09, 2015 29.81 30.31 29.61 29.80 215,347 -0.08(-0.28%)
Dec 08, 2015 29.94 30.11 29.78 29.88 250,283 -0.38(-1.27%)
Dec 07, 2015 30.45 30.45 30.12 30.27 169,398 -0.34(-1.10%)
Dec 04, 2015 30.28 30.67 30.21 30.60 365,360 +0.31(+1.04%)
Dec 03, 2015 30.69 30.73 30.17 30.29 352,259 -0.32(-1.05%)
Dec 02, 2015 31.12 31.15 30.58 30.61 232,354 -0.57(-1.82%)
Dec 01, 2015 31.00 31.18 30.96 31.18 163,502 +0.24(+0.77%)
Nov 30, 2015 30.96 31.05 30.89 30.94 119,384 +0.03(+0.10%)
Nov 27, 2015 30.96 30.96 30.89 30.91 40,020 -0.08(-0.25%)
Nov 25, 2015 30.99 30.99 30.99 0 -0.06(-0.20%)
Nov 24, 2015 30.73 31.13 30.72 31.05 121,080 +0.20(+0.65%)
Nov 23, 2015 30.99 30.85 121,759 +0.03(+0.10%)
Nov 20, 2015 30.93 31.04 30.79 30.82 92,282 -0.01(-0.02%)
Nov 19, 2015 30.77 30.87 30.72 30.83 340,448 +0.00(+0.00%)
Nov 18, 2015 30.39 30.84 30.37 30.83 223,137 +0.54(+1.77%)
Nov 17, 2015 30.48 30.55 30.22 30.29 183,292 -0.15(-0.50%)
Nov 16, 2015 29.90 30.45 29.90 30.44 161,204 +0.51(+1.69%)
Nov 13, 2015 30.13 30.20 29.90 29.94 127,717 -0.32(-1.06%)
Nov 12, 2015 30.55 30.63 30.24 30.26 99,885 -0.50(-1.62%)
Nov 11, 2015 31.06 31.06 30.73 30.76 141,089 -0.21(-0.69%)
Nov 10, 2015 30.87 31.02 30.77 30.97 117,175 +0.02(+0.05%)
Nov 09, 2015 31.16 31.16 30.74 30.96 116,855 -0.24(-0.76%)
Nov 06, 2015 31.27 31.27 30.99 31.20 154,175 -0.13(-0.41%)
Nov 05, 2015 31.36 31.46 31.16 31.32 207,557 -0.02(-0.08%)
Nov 04, 2015 31.56 31.58 31.26 31.35 77,770 -0.14(-0.44%)
Nov 03, 2015 31.26 31.64 31.23 31.49 95,468 +0.20(+0.64%)
Nov 02, 2015 30.88 31.35 30.88 31.29 134,051 +0.41(+1.34%)
Oct 30, 2015 30.80 31.06 30.72 30.87 105,435 +0.15(+0.47%)
Oct 29, 2015 30.70 30.80 30.59 30.73 97,464 -0.07(-0.22%)
Oct 28, 2015 30.37 30.80 30.36 30.80 141,245 +0.48(+1.57%)
Oct 27, 2015 30.48 30.49 30.24 30.32 111,341 -0.35(-1.15%)
Oct 26, 2015 30.87 30.87 30.64 30.67 62,988 -0.22(-0.72%)
Oct 23, 2015 31.00 31.02 30.73 30.90 93,033 +0.05(+0.17%)
Oct 22, 2015 30.49 30.95 30.49 30.84 181,828 +0.53(+1.75%)
Oct 21, 2015 30.60 30.64 30.29 30.31 101,605 -0.22(-0.73%)
Oct 20, 2015 30.34 30.66 30.34 30.54 309,109 +0.12(+0.40%)
Oct 19, 2015 30.48 30.48 30.31 30.41 346,885 -0.18(-0.60%)
Oct 16, 2015 30.73 30.73 30.37 30.60 107,336 -0.10(-0.32%)
Oct 15, 2015 30.35 30.70 30.22 30.70 106,409 +0.39(+1.29%)
Oct 14, 2015 30.34 30.43 30.21 30.31 87,219 -0.05(-0.15%)
Oct 13, 2015 30.47 30.68 30.33 30.35 118,757 -0.27(-0.88%)
Oct 12, 2015 30.80 30.80 30.54 30.62 149,369 -0.18(-0.60%)
Oct 09, 2015 30.97 31.03 30.72 30.80 178,957 -0.12(-0.40%)
Oct 08, 2015 30.40 31.01 30.40 30.93 250,261 +0.46(+1.51%)
Oct 07, 2015 30.37 30.61 30.14 30.47 181,500 +0.28(+0.92%)
Oct 06, 2015 30.08 30.27 30.07 30.19 278,466 +0.12(+0.41%)
Oct 05, 2015 29.55 30.14 29.55 30.07 624,498 +0.73(+2.48%)
Oct 02, 2015 28.54 29.34 28.50 29.34 96,829 +0.53(+1.84%)
Oct 01, 2015 29.06 29.10 28.56 28.81 309,822 -0.15(-0.53%)
Sep 30, 2015 28.71 28.99 28.63 28.96 269,209 +0.50(+1.75%)
Sep 29, 2015 28.42 28.60 28.32 28.46 193,529 +0.11(+0.38%)
Sep 28, 2015 28.86 28.87 28.33 28.36 162,957 -0.69(-2.38%)
Sep 25, 2015 29.16 29.24 28.88 29.05 449,005 +0.09(+0.32%)
Sep 24, 2015 28.74 29.04 28.57 28.96 115,321 +0.02(+0.05%)
Sep 23, 2015 29.13 29.18 28.87 28.94 260,662 -0.17(-0.59%)
Sep 22, 2015 29.20 29.28 28.96 29.11 125,012 -0.43(-1.47%)
Sep 21, 2015 29.59 29.75 29.51 29.55 88,124 +0.11(+0.36%)
Sep 18, 2015 29.71 29.79 29.38 29.44 118,136 -0.60(-2.00%)
Sep 17, 2015 30.14 30.56 30.04 30.04 298,589 -0.16(-0.53%)
Sep 16, 2015 29.85 30.21 29.85 30.20 105,463 +0.42(+1.41%)
Sep 15, 2015 29.48 29.83 29.48 29.78 94,068 +0.36(+1.22%)
Sep 14, 2015 29.56 29.56 29.36 29.43 80,700 -0.13(-0.44%)
Sep 11, 2015 29.45 29.56 29.27 29.55 288,357 +0.00(+0.00%)
Sep 10, 2015 29.43 29.77 29.33 29.55 155,326 +0.09(+0.31%)
Sep 09, 2015 30.04 30.13 29.39 29.46 166,760 -0.37(-1.25%)
Sep 08, 2015 29.62 29.85 29.51 29.84 151,783 +0.72(+2.49%)
Sep 04, 2015 29.11 29.11 29.11 0 -0.48(-1.62%)
Sep 03, 2015 29.53 29.92 29.49 29.59 255,150 +0.14(+0.49%)
Sep 02, 2015 29.54 29.54 29.04 29.45 161,759 +0.27(+0.92%)
Sep 01, 2015 29.48 29.62 28.99 29.18 361,589 -0.85(-2.84%)
Aug 31, 2015 29.97 30.16 29.71 30.04 138,346 -0.06(-0.20%)
Aug 28, 2015 29.86 30.21 29.86 30.10 160,684 +0.13(+0.43%)
Aug 27, 2015 29.49 30.02 29.40 29.97 279,445 +0.82(+2.83%)
Aug 26, 2015 28.94 29.17 28.38 29.14 279,105 +0.81(+2.85%)
Aug 25, 2015 29.75 29.75 28.33 28.33 638,224 -0.53(-1.85%)
Aug 24, 2015 29.46 29.74 14.71 28.87 1,208,004 -1.18(-3.94%)
Aug 21, 2015 30.70 30.05 30.05 639,435 -0.79(-2.57%)
Aug 20, 2015 31.24 31.26 30.84 30.84 398,382 -0.59(-1.87%)
Aug 19, 2015 31.58 31.63 31.24 31.43 443,219 -0.29(-0.91%)
Aug 18, 2015 31.75 31.80 31.65 31.72 202,859 -0.10(-0.31%)
Aug 17, 2015 31.56 31.83 31.49 31.82 260,643 +0.14(+0.43%)
Aug 14, 2015 31.55 31.69 31.55 31.68 125,302 +0.08(+0.27%)
Aug 13, 2015 31.77 31.77 31.57 31.60 263,292 -0.17(-0.53%)
Aug 12, 2015 31.38 31.83 31.29 31.77 243,465 +0.18(+0.56%)
Aug 11, 2015 31.61 31.64 31.46 31.59 160,995 -0.29(-0.91%)
Aug 10, 2015 31.46 31.90 31.46 31.88 368,048 +0.61(+1.94%)
Aug 07, 2015 31.32 31.42 31.21 31.28 70,841 -0.11(-0.35%)
Aug 06, 2015 31.39 31.41 31.16 31.39 214,218 -0.02(-0.07%)
Aug 05, 2015 31.48 31.70 31.35 31.41 556,006 +0.10(+0.32%)
Aug 04, 2015 31.50 31.56 31.26 31.31 422,292 -0.17(-0.55%)
Aug 03, 2015 31.77 31.77 31.39 31.48 189,784 -0.28(-0.87%)
Jul 31, 2015 31.91 31.96 31.71 31.76 131,690 -0.07(-0.22%)
Jul 30, 2015 31.74 31.87 31.69 31.83 118,795 -0.04(-0.12%)
Jul 29, 2015 31.56 31.88 31.50 31.87 372,997 +0.33(+1.04%)
Jul 28, 2015 31.28 31.60 31.11 31.54 173,268 +0.41(+1.32%)
Jul 27, 2015 31.13 31.31 31.03 31.13 358,944 -0.18(-0.58%)
Jul 24, 2015 31.67 31.67 31.23 31.31 136,440 -0.37(-1.18%)
Jul 23, 2015 31.89 31.89 31.62 31.68 258,084 -0.15(-0.48%)
Jul 22, 2015 31.87 31.97 31.81 31.84 132,800 -0.08(-0.26%)
Jul 21, 2015 32.07 32.17 31.85 31.92 264,905 -0.14(-0.45%)
Jul 20, 2015 32.25 32.25 32.05 32.06 238,180 -0.20(-0.61%)
Jul 17, 2015 32.47 32.47 32.23 32.26 224,930 -0.31(-0.94%)
Jul 16, 2015 32.48 32.80 32.44 32.57 164,762 +0.22(+0.68%)
Jul 15, 2015 32.55 32.55 32.26 32.35 180,482 -0.24(-0.73%)
Jul 14, 2015 32.48 32.62 32.48 32.58 210,975 +0.11(+0.33%)
Jul 13, 2015 32.29 32.49 32.29 32.48 168,293 +0.30(+0.92%)
Jul 10, 2015 32.27 32.27 32.06 32.18 122,303 +0.21(+0.66%)
Jul 09, 2015 32.25 32.35 31.94 31.97 115,468 +0.04(+0.12%)
Jul 08, 2015 32.34 32.40 31.83 31.93 296,359 -0.61(-1.88%)
Jul 07, 2015 32.32 32.59 31.84 32.54 234,217 +0.31(+0.97%)
Jul 06, 2015 32.22 32.51 32.12 32.22 158,844 -0.31(-0.96%)
Jul 02, 2015 32.54 32.54 32.54 0 +0.08(+0.24%)
Jul 01, 2015 32.71 32.71 32.38 32.46 460,376 +0.08(+0.24%)
Jun 30, 2015 32.53 33.06 32.29 32.38 119,888 +0.09(+0.28%)
Jun 29, 2015 32.80 32.80 32.29 32.29 166,880 -0.70(-2.13%)
Jun 26, 2015 33.00 33.00 32.87 33.00 66,929 +0.06(+0.17%)
Jun 25, 2015 33.28 33.28 32.93 32.94 89,363 -0.25(-0.74%)
Jun 24, 2015 33.38 33.44 33.18 33.19 99,233 -0.26(-0.77%)
Jun 23, 2015 33.47 33.49 33.35 33.44 108,611 +0.05(+0.16%)
Jun 22, 2015 33.41 33.44 33.29 33.39 68,163 +0.13(+0.39%)
Jun 19, 2015 33.41 33.44 33.25 33.26 78,550 -0.20(-0.61%)
Jun 18, 2015 33.35 33.55 33.35 33.47 67,806 +0.19(+0.57%)
Jun 17, 2015 33.26 33.40 33.05 33.28 126,892 +0.05(+0.14%)
Jun 16, 2015 33.03 33.23 32.97 33.23 104,616 +0.24(+0.71%)
Jun 15, 2015 32.96 33.07 32.88 33.00 94,856 -0.21(-0.62%)
Jun 12, 2015 33.35 33.37 33.16 33.20 99,121 -0.23(-0.68%)
Jun 11, 2015 33.54 33.56 33.42 33.43 91,061 +0.01(+0.02%)
Jun 10, 2015 33.26 33.49 33.26 33.42 87,571 +0.38(+1.15%)
Jun 09, 2015 33.23 33.04 33.04 147,396 +0.00(+0.00%)
Jun 08, 2015 33.18 33.27 33.03 33.04 97,845 -0.22(-0.65%)
Jun 05, 2015 33.24 33.41 33.09 33.26 88,787 +0.04(+0.13%)
Jun 04, 2015 33.51 33.81 33.20 33.22 103,358 -0.35(-1.04%)
Jun 03, 2015 33.73 33.81 33.52 33.57 85,642 -0.05(-0.16%)
Jun 02, 2015 33.47 33.75 33.45 33.62 105,166 +0.07(+0.20%)
Jun 01, 2015 33.67 33.68 33.45 33.55 134,655 -0.03(-0.09%)
May 29, 2015 33.73 33.75 33.56 33.58 254,080 -0.16(-0.47%)
May 28, 2015 33.77 33.77 33.55 33.74 69,167 -0.08(-0.23%)
May 27, 2015 33.68 33.83 33.62 33.82 113,689 +0.19(+0.55%)
May 26, 2015 33.98 33.98 33.55 33.63 214,469 -0.49(-1.42%)
May 22, 2015 34.12 34.12 34.12 0 -0.11(-0.33%)
May 21, 2015 34.01 34.28 34.01 34.23 122,248 +0.20(+0.58%)
May 20, 2015 33.98 34.14 33.88 34.04 94,354 +0.08(+0.22%)
May 19, 2015 34.11 34.11 33.88 33.96 81,136 -0.19(-0.57%)
May 18, 2015 34.04 34.18 33.95 34.16 71,626 +0.14(+0.42%)
May 15, 2015 33.95 34.04 33.82 34.01 94,055 +0.08(+0.22%)
May 14, 2015 34.01 34.05 33.88 33.94 131,227 +0.12(+0.36%)
May 13, 2015 33.96 33.99 33.77 33.82 221,423 -0.07(-0.21%)
May 12, 2015 33.85 33.94 33.67 33.89 139,532 -0.07(-0.21%)
May 11, 2015 34.17 34.17 33.95 33.96 171,086 -0.21(-0.62%)
May 08, 2015 34.07 34.20 33.96 34.17 214,773 +0.41(+1.21%)
May 07, 2015 33.82 33.84 33.59 33.77 139,442 -0.09(-0.26%)
May 06, 2015 34.14 34.26 33.68 33.85 130,363 -0.23(-0.67%)
May 05, 2015 34.47 34.63 34.04 34.08 163,011 -0.38(-1.10%)
May 04, 2015 34.46 34.51 34.39 34.46 131,168 +0.09(+0.27%)
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.