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 (%)
Jul 31, 2008 16.41 16.41 16.25 16.25 31,122 -0.08(-0.47%)
Jul 30, 2008 16.24 16.36 16.23 16.32 55,421 +0.19(+1.17%)
Jul 29, 2008 16.13 16.13 15.91 16.13 18,609 +0.43(+2.76%)
Jul 28, 2008 15.84 15.84 15.70 15.70 5,203 -0.22(-1.41%)
Jul 25, 2008 16.11 16.11 15.87 15.92 4,000 -0.13(-0.83%)
Jul 24, 2008 16.47 16.49 16.06 16.06 8,286 -0.42(-2.55%)
Jul 23, 2008 16.60 16.60 16.40 16.48 5,556 +0.22(+1.33%)
Jul 22, 2008 15.60 16.26 15.60 16.26 16,719 +0.31(+1.96%)
Jul 21, 2008 16.13 16.13 15.90 15.95 4,421 +0.03(+0.19%)
Jul 18, 2008 15.86 15.92 15.85 15.92 2,903 +0.04(+0.26%)
Jul 17, 2008 15.79 15.92 15.79 15.87 4,240 +0.57(+3.70%)
Jul 16, 2008 15.31 15.31 15.31 15.31 1,052 +0.36(+2.40%)
Jul 15, 2008 14.97 14.99 14.95 14.95 4,406 +0.01(+0.04%)
Jul 14, 2008 15.11 15.24 14.94 14.94 5,231 -0.39(-2.56%)
Jul 11, 2008 15.19 15.50 15.06 15.34 24,401 -0.24(-1.53%)
Jul 10, 2008 15.64 15.64 15.44 15.57 3,378 -0.09(-0.58%)
Jul 09, 2008 16.15 16.15 15.66 15.66 4,956 -0.37(-2.31%)
Jul 08, 2008 15.76 16.04 15.76 16.04 13,519 +0.13(+0.79%)
Jul 07, 2008 16.02 16.02 15.91 15.91 542 -0.08(-0.53%)
Jul 04, 2008 16.06 16.06 15.90 15.99 3,600 +0.00(+0.00%)
Jul 03, 2008 16.06 16.06 15.90 15.99 3,600 -0.04(-0.22%)
Jul 02, 2008 16.65 16.65 16.03 16.03 1,885 -0.21(-1.29%)
Jul 01, 2008 16.01 16.24 16.01 16.24 207,138 -0.13(-0.81%)
Jun 30, 2008 16.32 16.37 16.29 16.37 5,944 +0.16(+0.99%)
Jun 27, 2008 16.18 16.21 16.18 16.21 2,000 -0.30(-1.82%)
Jun 26, 2008 16.73 16.73 16.51 16.51 2,155 -0.44(-2.59%)
Jun 25, 2008 16.70 16.97 16.70 16.95 10,162 +0.28(+1.71%)
Jun 24, 2008 16.67 16.70 16.67 16.67 1,235 -0.04(-0.21%)
Jun 23, 2008 16.78 16.78 16.70 16.70 3,285 -0.23(-1.36%)
Jun 20, 2008 17.04 17.08 16.91 16.93 14,452 -0.26(-1.51%)
Jun 19, 2008 17.09 17.19 17.09 17.19 4,664 +0.02(+0.13%)
Jun 18, 2008 17.11 17.22 17.11 17.17 2,307 -0.32(-1.84%)
Jun 17, 2008 17.54 17.54 17.46 17.49 6,143 -0.10(-0.60%)
Jun 16, 2008 17.46 17.60 17.46 17.60 1,571 +0.17(+0.97%)
Jun 13, 2008 17.39 17.45 17.39 17.43 2,755 +0.16(+0.94%)
Jun 12, 2008 17.41 17.41 17.26 17.26 1,742 -0.06(-0.34%)
Jun 11, 2008 17.37 17.38 17.32 17.32 11,143 -0.29(-1.67%)
Jun 10, 2008 17.60 17.64 17.60 17.62 5,743 -0.03(-0.14%)
Jun 09, 2008 17.79 17.79 17.60 17.64 10,942 -0.07(-0.41%)
Jun 06, 2008 18.07 18.07 17.72 17.72 1,384 -0.50(-2.77%)
Jun 05, 2008 18.12 18.22 18.10 18.22 3,896 +0.25(+1.40%)
Jun 04, 2008 17.97 17.97 17.97 17.97 0 +0.00(+0.00%)
Jun 03, 2008 18.02 18.02 17.83 17.97 3,978 -0.08(-0.47%)
Jun 02, 2008 18.05 18.05 17.96 18.05 16,441 -0.21(-1.15%)
May 30, 2008 18.25 18.26 18.23 18.26 8,572 +0.26(+1.44%)
May 29, 2008 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
May 28, 2008 18.00 18.00 18.00 18.00 1,714 +0.03(+0.16%)
May 27, 2008 17.99 17.99 17.97 17.97 1,164 +0.11(+0.59%)
May 26, 2008 18.10 18.10 17.85 17.87 0 +0.00(+0.00%)
May 23, 2008 18.10 18.10 17.85 17.87 17,174 -0.33(-1.81%)
May 22, 2008 18.20 18.20 18.20 18.20 1,275 +0.04(+0.23%)
May 21, 2008 18.35 18.35 18.16 18.16 3,561 -0.21(-1.14%)
May 20, 2008 18.39 18.41 18.37 18.37 6,286 -0.33(-1.76%)
May 19, 2008 18.70 18.70 18.70 18.70 142 +0.15(+0.79%)
May 16, 2008 18.63 18.63 18.45 18.55 18,499 +0.06(+0.34%)
May 15, 2008 18.38 18.49 18.35 18.49 1,838 +0.08(+0.42%)
May 14, 2008 18.41 18.41 18.41 18.41 10,286 +0.19(+1.04%)
May 13, 2008 18.23 18.23 18.22 18.22 744 +0.04(+0.19%)
May 12, 2008 17.97 18.18 17.97 18.18 708 +0.31(+1.74%)
May 09, 2008 17.93 17.93 17.87 17.87 3,471 -0.06(-0.33%)
May 08, 2008 17.95 17.97 17.89 17.93 46,699 +0.04(+0.20%)
May 07, 2008 18.23 18.23 17.90 17.90 1,357 -0.27(-1.48%)
May 06, 2008 18.02 18.17 18.02 18.17 13,022 +0.11(+0.63%)
May 05, 2008 18.07 18.07 18.05 18.05 2,525 -0.10(-0.54%)
May 02, 2008 18.29 18.48 18.15 18.15 36,199 -0.06(-0.31%)
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.