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 (%)
Sep 28, 2007 19.92 19.92 19.92 19.92 142 -0.04(-0.21%)
Sep 27, 2007 19.98 19.98 19.96 19.96 3,143 +0.13(+0.64%)
Sep 26, 2007 19.86 19.95 19.79 19.84 2,857 +0.09(+0.46%)
Sep 25, 2007 19.75 19.75 19.75 19.75 4,143 -0.07(-0.35%)
Sep 24, 2007 19.97 19.97 19.82 19.82 15,429 -0.25(-1.22%)
Sep 21, 2007 20.08 20.09 20.06 20.06 2,571 +0.07(+0.35%)
Sep 20, 2007 20.14 20.14 19.99 19.99 6,714 -0.13(-0.66%)
Sep 19, 2007 20.19 20.19 20.12 20.12 1,714 +0.72(+3.72%)
Sep 18, 2007 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Sep 17, 2007 19.42 19.42 19.40 19.40 1,714 +0.05(+0.25%)
Sep 14, 2007 19.35 19.35 19.35 19.35 857 -0.06(-0.29%)
Sep 13, 2007 19.44 19.44 19.41 19.41 7,429 +0.09(+0.47%)
Sep 12, 2007 19.32 19.32 19.32 19.32 142 -0.01(-0.07%)
Sep 11, 2007 19.33 19.33 19.33 19.33 714 +0.20(+1.02%)
Sep 10, 2007 19.14 19.14 19.14 19.14 1,285 -0.52(-2.64%)
Sep 07, 2007 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Sep 06, 2007 19.61 19.65 19.54 19.65 3,857 +0.09(+0.47%)
Sep 05, 2007 19.61 19.61 19.56 19.56 428 -0.27(-1.34%)
Sep 04, 2007 19.83 19.83 19.83 19.83 1,571 +0.38(+1.98%)
Aug 31, 2007 19.44 19.44 19.44 19.44 0 +0.00(+0.00%)
Aug 30, 2007 19.44 19.44 19.44 19.44 0 +0.00(+0.00%)
Aug 29, 2007 19.44 19.44 19.44 19.44 0 +0.00(+0.00%)
Aug 28, 2007 19.44 19.44 19.44 19.44 428 -0.33(-1.66%)
Aug 27, 2007 19.73 19.77 19.73 19.77 5,286 +0.07(+0.36%)
Aug 24, 2007 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Aug 23, 2007 19.70 19.70 19.70 19.70 571 +0.02(+0.11%)
Aug 22, 2007 19.68 19.68 19.68 19.68 428 +0.27(+1.37%)
Aug 21, 2007 19.39 19.42 19.39 19.42 857 -0.04(-0.22%)
Aug 20, 2007 19.46 19.46 19.46 19.46 428 +0.26(+1.35%)
Aug 17, 2007 19.21 19.30 19.20 19.20 1,000 +0.83(+4.50%)
Aug 16, 2007 18.53 18.53 18.37 18.37 714 -0.60(-3.17%)
Aug 15, 2007 19.19 19.19 18.98 18.98 714 -0.69(-3.49%)
Aug 14, 2007 19.66 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 13, 2007 19.66 19.66 19.66 19.66 428 +0.39(+2.03%)
Aug 10, 2007 19.30 19.30 19.27 19.27 2,143 -0.11(-0.58%)
Aug 09, 2007 19.38 19.38 19.38 19.38 1,142 -0.38(-1.91%)
Aug 08, 2007 19.76 19.76 19.76 19.76 2,571 +0.03(+0.14%)
Aug 07, 2007 19.73 19.73 19.73 19.73 7,143 +0.15(+0.75%)
Aug 06, 2007 19.21 19.58 19.21 19.58 15,144 -0.33(-1.65%)
Aug 03, 2007 19.91 19.91 19.91 19.91 0 +0.00(+0.00%)
Aug 02, 2007 19.91 19.91 19.91 19.91 1,571 +0.23(+1.17%)
Aug 01, 2007 19.86 19.88 19.68 19.68 2,143 -0.53(-2.63%)
Jul 31, 2007 20.21 20.21 20.21 20.21 285 +0.13(+0.66%)
Jul 30, 2007 20.08 20.08 20.08 20.08 285 -0.03(-0.14%)
Jul 27, 2007 20.05 20.14 20.05 20.11 5,857 -0.07(-0.35%)
Jul 26, 2007 20.08 20.52 20.03 20.18 17,144 -0.61(-2.93%)
Jul 25, 2007 20.93 20.93 20.63 20.79 714 -0.01(-0.03%)
Jul 24, 2007 21.08 21.08 20.80 20.80 2,571 -0.55(-2.59%)
Jul 23, 2007 21.36 21.36 21.35 21.35 857 +0.07(+0.33%)
Jul 20, 2007 21.38 21.38 21.26 21.28 8,857 -0.24(-1.14%)
Jul 19, 2007 21.53 21.53 21.52 21.52 571 +0.01(+0.07%)
Jul 18, 2007 21.51 21.51 21.51 21.51 0 +0.00(+0.00%)
Jul 17, 2007 21.59 21.59 21.51 21.51 1,285 -0.02(-0.10%)
Jul 16, 2007 21.63 21.64 21.53 21.53 6,429 +0.36(+1.72%)
Jul 13, 2007 21.17 21.17 21.17 21.17 0 +0.00(+0.00%)
Jul 12, 2007 21.17 21.17 21.17 21.17 0 +0.00(+0.00%)
Jul 11, 2007 21.07 21.17 21.07 21.17 8,143 +0.02(+0.10%)
Jul 10, 2007 21.15 21.15 21.15 21.15 2,000 -0.24(-1.11%)
Jul 09, 2007 21.38 21.38 21.38 21.38 0 +0.00(+0.00%)
Jul 06, 2007 21.36 21.38 21.36 21.38 63,147 +0.22(+1.03%)
Jul 05, 2007 21.17 21.17 21.17 21.17 0 +0.00(+0.00%)
Jul 03, 2007 21.17 21.17 21.17 21.17 0 +0.00(+0.00%)
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.