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 (%)
Jun 30, 2009 12.68 12.72 12.47 12.56 9,420 -0.13(-1.05%)
Jun 29, 2009 12.56 12.70 12.51 12.70 10,340 +0.22(+1.80%)
Jun 26, 2009 12.47 12.47 12.47 12.47 1,142 -0.08(-0.61%)
Jun 25, 2009 12.48 12.55 12.48 12.55 3,520 +0.23(+1.87%)
Jun 24, 2009 12.13 12.33 12.13 12.32 2,217 +0.26(+2.15%)
Jun 23, 2009 12.09 12.09 11.98 12.06 5,404 -0.25(-2.05%)
Jun 22, 2009 12.60 12.60 12.24 12.31 46,249 -0.39(-3.07%)
Jun 19, 2009 12.83 12.83 12.70 12.70 5,603 -0.00(-0.02%)
Jun 18, 2009 12.72 12.73 12.70 12.70 2,785 +0.01(+0.11%)
Jun 17, 2009 12.53 12.69 12.53 12.69 4,298 -0.08(-0.60%)
Jun 16, 2009 13.10 13.12 12.75 12.77 8,237 -0.24(-1.83%)
Jun 15, 2009 13.13 13.13 12.94 13.01 7,286 -0.27(-2.06%)
Jun 12, 2009 13.28 13.28 13.28 13.28 285 -0.26(-1.92%)
Jun 11, 2009 13.51 13.58 13.45 13.54 3,620 +0.23(+1.69%)
Jun 10, 2009 13.52 13.52 13.14 13.31 16,935 -0.08(-0.58%)
Jun 09, 2009 13.29 13.40 13.26 13.39 16,322 +0.34(+2.57%)
Jun 08, 2009 13.07 13.08 13.05 13.05 1,278 -0.31(-2.36%)
Jun 05, 2009 13.39 13.39 13.34 13.37 9,122 +0.05(+0.35%)
Jun 04, 2009 13.11 13.35 13.11 13.32 3,000 +0.33(+2.55%)
Jun 03, 2009 13.11 13.12 12.99 12.99 798 -0.42(-3.13%)
Jun 02, 2009 13.32 13.41 13.32 13.41 1,857 +0.05(+0.39%)
Jun 01, 2009 13.12 13.44 13.11 13.36 17,892 +0.70(+5.49%)
May 29, 2009 12.63 12.70 12.56 12.66 4,687 +0.06(+0.47%)
May 28, 2009 12.42 12.60 12.38 12.60 2,108 +0.22(+1.79%)
May 27, 2009 12.66 12.74 12.38 12.38 18,404 -0.22(-1.72%)
May 26, 2009 12.47 12.60 12.47 12.60 15,435 +0.28(+2.26%)
May 22, 2009 12.24 12.32 12.24 12.32 18,102 +0.13(+1.04%)
May 21, 2009 12.33 12.33 12.10 12.19 23,318 -0.52(-4.07%)
May 20, 2009 12.79 12.97 12.65 12.71 3,238 +0.02(+0.17%)
May 19, 2009 12.59 12.71 12.49 12.69 7,304 +0.29(+2.31%)
May 18, 2009 12.14 12.43 12.14 12.40 13,083 +0.43(+3.63%)
May 15, 2009 12.20 12.25 11.96 11.97 9,576 -0.28(-2.25%)
May 14, 2009 12.05 12.24 12.03 12.24 3,067 +0.24(+1.99%)
May 13, 2009 12.25 12.30 12.00 12.00 4,193 -0.55(-4.40%)
May 12, 2009 12.56 12.56 12.56 12.56 741 -0.22(-1.69%)
May 11, 2009 12.87 12.90 12.77 12.77 5,771 -0.50(-3.75%)
May 08, 2009 12.98 13.27 12.98 13.27 3,917 +0.60(+4.69%)
May 07, 2009 13.04 13.05 12.63 12.68 25,993 -0.34(-2.58%)
May 06, 2009 12.98 13.04 12.78 13.01 7,426 +0.36(+2.88%)
May 05, 2009 12.68 12.68 12.65 12.65 657 +0.04(+0.33%)
May 04, 2009 12.52 12.61 12.52 12.61 3,818 +0.48(+3.92%)
May 01, 2009 12.03 12.21 12.00 12.13 2,228 +0.12(+1.00%)
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.