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, 2014 32.24 32.24 31.87 31.89 323,944 -0.55(-1.69%)
Jul 30, 2014 32.61 32.70 32.35 32.44 453,474 -0.10(-0.30%)
Jul 29, 2014 32.89 32.89 32.53 32.53 176,423 -0.21(-0.64%)
Jul 28, 2014 32.66 32.74 32.53 32.74 100,402 +0.11(+0.34%)
Jul 25, 2014 32.75 32.79 32.59 32.63 146,326 -0.22(-0.68%)
Jul 24, 2014 32.80 32.86 32.76 32.86 142,483 +0.08(+0.25%)
Jul 23, 2014 32.74 32.81 32.63 32.77 246,522 +0.03(+0.09%)
Jul 22, 2014 32.70 32.80 32.68 32.74 106,953 +0.16(+0.48%)
Jul 21, 2014 32.51 32.62 32.45 32.59 66,732 -0.05(-0.15%)
Jul 18, 2014 32.49 32.67 32.44 32.64 273,386 +0.25(+0.76%)
Jul 17, 2014 32.60 32.77 32.38 32.39 103,279 -0.34(-1.03%)
Jul 16, 2014 32.59 32.75 32.57 32.73 148,430 +0.22(+0.69%)
Jul 15, 2014 32.52 32.62 32.39 32.50 101,965 +0.01(+0.02%)
Jul 14, 2014 32.57 32.59 32.46 32.50 99,313 +0.10(+0.30%)
Jul 11, 2014 32.44 32.44 32.33 32.40 101,035 -0.04(-0.14%)
Jul 10, 2014 32.28 32.47 32.23 32.44 143,245 -0.13(-0.39%)
Jul 09, 2014 32.55 32.62 32.47 32.57 141,500 +0.08(+0.25%)
Jul 08, 2014 32.60 32.60 32.43 32.49 84,296 -0.13(-0.41%)
Jul 07, 2014 32.77 32.77 32.58 32.62 157,594 -0.19(-0.57%)
Jul 03, 2014 32.81 32.81 32.81 0 +0.16(+0.50%)
Jul 02, 2014 32.75 32.93 32.60 32.65 89,435 -0.08(-0.25%)
Jul 01, 2014 32.71 32.83 32.70 32.73 231,267 +0.09(+0.28%)
Jun 30, 2014 32.58 32.70 32.50 32.64 279,268 +0.07(+0.21%)
Jun 27, 2014 32.43 32.57 32.41 32.57 161,217 +0.06(+0.18%)
Jun 26, 2014 32.55 32.55 32.32 32.51 296,105 -0.01(-0.02%)
Jun 25, 2014 32.35 32.52 32.35 32.52 76,872 +0.07(+0.21%)
Jun 24, 2014 32.67 32.78 32.42 32.45 205,050 -0.26(-0.80%)
Jun 23, 2014 32.65 32.77 32.65 32.71 129,406 +0.07(+0.21%)
Jun 20, 2014 32.65 32.67 32.60 32.65 89,281 +0.07(+0.23%)
Jun 19, 2014 32.50 32.57 32.47 32.57 130,978 +0.10(+0.30%)
Jun 18, 2014 32.21 32.47 32.18 32.47 100,816 +0.25(+0.79%)
Jun 17, 2014 32.06 32.23 31.96 32.22 92,001 +0.14(+0.44%)
Jun 16, 2014 31.97 32.15 31.97 32.08 91,786 +0.05(+0.16%)
Jun 13, 2014 31.92 32.05 31.84 32.03 91,463 +0.16(+0.52%)
Jun 12, 2014 31.91 32.00 31.53 31.86 222,867 -0.07(-0.21%)
Jun 11, 2014 32.00 32.00 31.88 31.93 85,701 -0.16(-0.49%)
Jun 10, 2014 32.12 32.15 32.04 32.09 173,694 +0.00(+0.00%)
Jun 06, 2014 32.00 32.14 31.93 32.09 126,886 +0.15(+0.47%)
Jun 05, 2014 31.77 31.95 31.66 31.94 131,758 +0.19(+0.59%)
Jun 04, 2014 31.65 31.78 31.62 31.75 419,440 +0.05(+0.16%)
Jun 03, 2014 31.65 31.73 31.57 31.70 119,004 +0.03(+0.10%)
Jun 02, 2014 31.71 31.73 31.58 31.67 190,833 -0.01(-0.03%)
May 30, 2014 31.62 31.68 31.57 31.68 340,647 +0.04(+0.14%)
May 29, 2014 31.52 31.64 31.41 31.63 174,926 +0.19(+0.62%)
May 28, 2014 31.44 31.49 31.33 31.44 160,213 +0.04(+0.12%)
May 27, 2014 31.41 31.44 31.33 31.40 630,974 +0.13(+0.43%)
May 23, 2014 31.27 31.27 31.27 0 +0.03(+0.11%)
May 22, 2014 31.06 31.27 31.06 31.23 1,169,364 +0.13(+0.42%)
May 21, 2014 31.01 31.11 30.94 31.10 119,500 +0.19(+0.60%)
May 20, 2014 31.14 31.20 30.86 30.91 201,686 -0.26(-0.84%)
May 19, 2014 31.04 31.21 31.04 31.18 150,565 +0.04(+0.12%)
May 16, 2014 31.14 31.17 30.92 31.14 132,688 +0.02(+0.07%)
May 15, 2014 31.35 31.35 30.91 31.12 158,648 -0.24(-0.76%)
May 14, 2014 31.53 31.55 31.35 31.35 115,878 -0.15(-0.49%)
May 13, 2014 31.48 31.56 31.44 31.51 193,643 +0.08(+0.25%)
May 12, 2014 31.30 31.47 31.30 31.43 304,636 +0.27(+0.86%)
May 09, 2014 31.18 31.21 31.04 31.16 94,055 -0.00(-0.00%)
May 08, 2014 31.21 31.47 31.11 31.16 211,145 -0.13(-0.41%)
May 07, 2014 31.12 31.29 30.94 31.29 224,373 +0.29(+0.94%)
May 06, 2014 31.15 31.18 31.00 31.00 87,632 -0.19(-0.60%)
May 05, 2014 31.06 31.21 30.96 31.18 237,509 -0.02(-0.07%)
May 02, 2014 31.25 31.44 31.15 31.21 237,648 -0.05(-0.16%)
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.