Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Largecap Growth Alphadex Fund FT (NY: FTC )

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 (%)
Jun 30, 2008 24.61 24.72 24.61 24.71 2,494 +0.16(+0.66%)
Jun 27, 2008 24.13 24.55 24.13 24.55 7,722 -0.06(-0.23%)
Jun 26, 2008 24.79 24.79 24.61 24.61 4,403 -0.64(-2.53%)
Jun 25, 2008 25.06 25.31 25.02 25.25 5,050 +0.27(+1.08%)
Jun 24, 2008 25.22 25.22 24.98 24.98 16,174 -0.26(-1.02%)
Jun 23, 2008 25.28 25.28 25.23 25.23 2,481 +0.13(+0.53%)
Jun 20, 2008 25.37 25.37 25.10 25.10 20,587 -0.46(-1.80%)
Jun 19, 2008 25.54 25.56 25.41 25.56 7,918 +0.15(+0.59%)
Jun 18, 2008 25.48 25.49 25.35 25.41 2,680 -0.19(-0.73%)
Jun 17, 2008 25.76 25.76 25.59 25.60 7,053 -0.15(-0.59%)
Jun 16, 2008 25.54 25.75 25.54 25.75 4,543 +0.13(+0.52%)
Jun 13, 2008 25.51 25.61 25.46 25.61 3,947 +0.41(+1.63%)
Jun 12, 2008 25.30 25.38 25.12 25.20 3,294 -0.13(-0.50%)
Jun 11, 2008 25.30 25.43 25.28 25.33 14,486 -0.24(-0.94%)
Jun 10, 2008 25.59 25.68 25.46 25.57 6,286 -0.12(-0.45%)
Jun 09, 2008 25.62 25.77 25.55 25.69 18,122 -0.03(-0.10%)
Jun 06, 2008 26.12 26.12 25.71 25.71 1,663 -0.47(-1.79%)
Jun 05, 2008 25.98 26.18 25.98 26.18 8,288 +0.42(+1.62%)
Jun 04, 2008 25.77 25.95 25.77 25.77 2,018 +0.13(+0.52%)
Jun 03, 2008 25.89 26.01 25.61 25.63 4,932 -0.19(-0.75%)
Jun 02, 2008 25.91 25.91 25.72 25.83 31,785 -0.27(-1.02%)
May 30, 2008 26.05 26.15 26.03 26.09 22,839 +0.10(+0.40%)
May 29, 2008 25.88 25.99 25.88 25.99 845 +0.14(+0.56%)
May 28, 2008 25.73 25.85 25.73 25.85 2,481 +0.14(+0.55%)
May 27, 2008 25.54 25.72 25.54 25.70 1,579 +0.06(+0.24%)
May 26, 2008 25.76 25.76 25.49 25.64 0 +0.00(+0.00%)
May 23, 2008 25.76 25.76 25.49 25.64 17,914 -0.30(-1.16%)
May 22, 2008 25.87 25.95 25.85 25.94 1,911 +0.09(+0.34%)
May 21, 2008 26.40 26.40 25.85 25.85 11,009 -0.46(-1.75%)
May 20, 2008 26.38 26.38 26.23 26.32 11,505 -0.08(-0.30%)
May 19, 2008 26.45 26.67 26.33 26.40 3,738 -0.05(-0.20%)
May 16, 2008 26.46 26.47 26.22 26.45 14,683 +0.11(+0.40%)
May 15, 2008 26.19 26.34 26.18 26.34 8,082 +0.25(+0.95%)
May 14, 2008 26.25 26.38 26.08 26.09 9,840 +0.05(+0.20%)
May 13, 2008 25.95 26.06 25.87 26.04 2,203 +0.15(+0.58%)
May 12, 2008 25.64 25.93 25.64 25.89 2,199 +0.25(+0.97%)
May 09, 2008 25.59 25.64 25.48 25.64 5,238 -0.12(-0.48%)
May 08, 2008 25.65 25.77 25.62 25.77 29,009 +0.18(+0.69%)
May 07, 2008 26.08 26.08 25.59 25.59 5,161 -0.45(-1.74%)
May 06, 2008 25.81 26.07 25.76 26.04 28,055 +0.30(+1.17%)
May 05, 2008 25.76 25.77 25.67 25.74 10,445 +0.04(+0.14%)
May 02, 2008 25.86 25.86 25.60 25.70 27,675 +0.16(+0.63%)
May 01, 2008 25.40 25.55 25.33 25.54 13,995 +0.04(+0.17%)
Apr 30, 2008 25.63 25.70 25.50 25.50 8,633 -0.10(-0.38%)
Apr 29, 2008 25.52 25.66 25.52 25.60 25,903 -0.20(-0.76%)
Apr 28, 2008 25.83 25.86 25.79 25.79 7,276 +0.09(+0.35%)
Apr 25, 2008 25.54 25.78 25.53 25.70 2,314 +0.19(+0.73%)
Apr 24, 2008 25.52 25.52 25.36 25.52 618 +0.10(+0.38%)
Apr 23, 2008 25.59 25.59 25.42 25.42 4,989 -0.06(-0.24%)
Apr 22, 2008 25.61 25.67 25.48 25.48 12,744 -0.25(-0.97%)
Apr 21, 2008 25.65 25.73 25.53 25.73 2,998 +0.03(+0.10%)
Apr 18, 2008 25.77 25.77 25.70 25.70 1,170 +0.54(+2.15%)
Apr 17, 2008 25.25 25.25 25.16 25.16 1,300 -0.03(-0.10%)
Apr 16, 2008 24.79 25.19 24.79 25.19 11,341 +0.59(+2.42%)
Apr 15, 2008 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
Apr 14, 2008 24.60 24.60 24.60 24.60 2,142 +0.01(+0.04%)
Apr 11, 2008 24.85 24.85 24.52 24.59 3,496 -0.41(-1.66%)
Apr 10, 2008 24.82 25.01 24.82 25.00 3,270 +0.23(+0.92%)
Apr 09, 2008 24.98 25.06 24.21 24.77 34,738 -0.27(-1.06%)
Apr 08, 2008 25.08 25.14 25.04 25.04 4,849 -0.11(-0.44%)
Apr 07, 2008 25.32 25.32 25.13 25.15 1,127 -0.07(-0.26%)
Apr 04, 2008 25.03 25.37 25.00 25.22 14,887 +0.24(+0.96%)
Apr 03, 2008 24.97 24.99 24.90 24.98 1,466 -0.01(-0.04%)
Apr 02, 2008 24.99 25.07 24.86 24.99 5,413 +0.11(+0.43%)
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.