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 (%)
Aug 30, 2013 26.52 26.55 26.30 26.30 40,674 -0.19(-0.72%)
Aug 29, 2013 26.44 26.59 26.40 26.49 45,226 +0.03(+0.11%)
Aug 28, 2013 26.37 26.55 26.36 26.46 43,812 +0.09(+0.34%)
Aug 27, 2013 26.56 26.64 26.35 26.37 54,139 -0.49(-1.83%)
Aug 26, 2013 26.94 27.06 26.81 26.86 39,355 -0.10(-0.36%)
Aug 23, 2013 26.86 27.03 26.81 26.96 134,872 +0.12(+0.44%)
Aug 22, 2013 26.64 26.91 26.61 26.84 76,922 +0.25(+0.94%)
Aug 21, 2013 26.70 26.81 26.56 26.59 104,012 -0.24(-0.90%)
Aug 20, 2013 26.65 26.92 26.28 26.83 98,776 +0.18(+0.67%)
Aug 19, 2013 26.83 26.92 26.63 26.66 49,476 -0.28(-1.04%)
Aug 16, 2013 26.99 27.04 26.69 26.94 255,097 -0.07(-0.27%)
Aug 15, 2013 26.89 27.15 26.89 27.01 91,896 -0.33(-1.21%)
Aug 14, 2013 27.42 27.42 27.31 27.34 85,746 -0.08(-0.30%)
Aug 13, 2013 27.39 27.48 27.28 27.42 123,834 +0.01(+0.05%)
Aug 12, 2013 27.28 27.42 27.28 27.41 36,710 -0.01(-0.03%)
Aug 09, 2013 27.39 27.48 27.30 27.42 38,837 +0.00(+0.00%)
Aug 08, 2013 27.40 27.48 27.25 27.42 40,059 +0.16(+0.59%)
Aug 07, 2013 27.22 27.28 27.10 27.25 35,626 -0.07(-0.24%)
Aug 06, 2013 27.47 27.49 27.23 27.32 82,831 -0.20(-0.72%)
Aug 05, 2013 27.48 27.62 27.39 27.52 183,344 -0.02(-0.05%)
Aug 02, 2013 27.50 27.54 27.42 27.53 70,377 -0.04(-0.13%)
Aug 01, 2013 27.45 27.59 27.34 27.57 185,293 +0.43(+1.60%)
Jul 31, 2013 27.08 27.32 27.08 27.14 65,956 +0.06(+0.22%)
Jul 30, 2013 27.10 27.22 26.95 27.08 42,759 +0.05(+0.19%)
Jul 29, 2013 27.04 27.11 26.94 27.03 29,773 -0.05(-0.19%)
Jul 26, 2013 26.98 27.08 26.83 27.08 89,183 -0.05(-0.19%)
Jul 25, 2013 26.94 27.14 26.93 27.13 89,042 +0.08(+0.30%)
Jul 24, 2013 27.31 27.31 26.96 27.05 75,933 -0.23(-0.84%)
Jul 23, 2013 27.30 27.39 27.23 27.28 45,158 +0.03(+0.11%)
Jul 22, 2013 27.25 27.29 27.17 27.25 158,135 +0.07(+0.24%)
Jul 19, 2013 27.06 27.18 27.03 27.18 101,869 +0.10(+0.35%)
Jul 18, 2013 26.93 27.13 26.93 27.08 119,945 +0.26(+0.97%)
Jul 17, 2013 26.83 26.93 26.78 26.82 91,042 +0.06(+0.24%)
Jul 16, 2013 26.93 27.03 26.67 26.76 100,419 -0.15(-0.57%)
Jul 15, 2013 26.92 26.95 26.78 26.92 102,240 +0.13(+0.50%)
Jul 12, 2013 26.72 26.79 26.62 26.78 113,922 +0.07(+0.25%)
Jul 11, 2013 26.67 26.73 26.57 26.72 49,313 +0.40(+1.51%)
Jul 10, 2013 26.28 26.44 26.25 26.32 62,521 -0.03(-0.11%)
Jul 09, 2013 26.36 26.41 26.22 26.35 121,963 +0.21(+0.82%)
Jul 08, 2013 26.10 26.19 26.06 26.13 78,711 +0.18(+0.68%)
Jul 05, 2013 25.86 25.96 25.70 25.96 28,248 +0.29(+1.12%)
Jul 03, 2013 25.63 25.71 25.52 25.67 17,458 -0.03(-0.11%)
Jul 02, 2013 25.79 25.93 25.60 25.70 97,929 -0.11(-0.43%)
Jul 01, 2013 25.79 26.12 25.73 25.81 168,411 +0.09(+0.34%)
Jun 28, 2013 25.71 25.84 25.60 25.72 138,717 +0.22(+0.87%)
Jun 26, 2013 25.47 25.57 25.35 25.50 111,727 +0.15(+0.61%)
Jun 25, 2013 25.42 25.42 25.11 25.35 207,926 +0.33(+1.33%)
Jun 24, 2013 25.15 25.22 24.81 25.01 247,782 -0.34(-1.36%)
Jun 21, 2013 25.40 25.54 25.07 25.36 98,016 +0.09(+0.34%)
Jun 20, 2013 25.58 25.63 25.22 25.27 262,225 -0.57(-2.21%)
Jun 19, 2013 26.22 26.23 25.84 25.84 57,416 -0.37(-1.43%)
Jun 18, 2013 26.06 26.27 26.06 26.22 92,897 +0.18(+0.68%)
Jun 17, 2013 25.93 26.14 25.91 26.04 54,400 +0.18(+0.71%)
Jun 14, 2013 25.95 26.09 25.78 25.86 65,297 -0.19(-0.73%)
Jun 13, 2013 25.61 26.05 25.55 26.05 67,415 +0.45(+1.78%)
Jun 12, 2013 26.00 26.03 25.57 25.60 73,934 -0.21(-0.80%)
Jun 11, 2013 25.90 26.01 25.76 25.80 124,477 -0.29(-1.12%)
Jun 10, 2013 26.05 26.17 26.00 26.09 110,034 +0.02(+0.08%)
Jun 07, 2013 25.90 26.09 25.80 26.07 75,523 +0.36(+1.40%)
Jun 06, 2013 25.49 25.71 25.38 25.71 47,806 +0.21(+0.81%)
Jun 05, 2013 25.77 25.79 25.49 25.51 58,996 -0.32(-1.25%)
Jun 04, 2013 25.99 26.03 25.68 25.83 44,094 -0.10(-0.40%)
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.