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 30, 2008 15.10 15.35 15.10 15.34 2,571 +0.08(+0.55%)
Sep 29, 2008 15.65 15.65 15.21 15.26 5,171 -1.12(-6.84%)
Sep 27, 2008 15.99 16.38 15.99 16.38 0 +0.00(+0.00%)
Sep 26, 2008 15.99 16.38 15.99 16.38 0 -0.02(-0.13%)
Sep 25, 2008 16.18 16.43 16.12 16.40 7,570 +0.14(+0.86%)
Sep 24, 2008 16.16 16.28 16.15 16.26 5,150 +0.09(+0.56%)
Sep 23, 2008 16.52 16.52 16.17 16.17 3,691 -0.25(-1.53%)
Sep 22, 2008 16.71 16.91 16.42 16.42 6,669 -0.91(-5.25%)
Sep 19, 2008 18.53 18.55 16.45 17.33 0 +0.88(+5.36%)
Sep 18, 2008 15.64 16.45 15.58 16.45 5,550 +0.62(+3.89%)
Sep 17, 2008 16.12 16.12 15.83 15.83 2,327 -0.75(-4.52%)
Sep 16, 2008 15.99 16.58 15.99 16.58 3,148 +0.01(+0.08%)
Sep 15, 2008 16.35 16.81 16.35 16.57 13,008 -0.43(-2.51%)
Sep 12, 2008 17.09 17.09 16.99 16.99 3,104 +0.06(+0.37%)
Sep 11, 2008 16.76 16.93 16.66 16.93 3,180 +0.04(+0.21%)
Sep 10, 2008 16.78 16.92 16.78 16.90 2,214 -0.15(-0.86%)
Sep 09, 2008 17.18 17.18 17.04 17.04 55,135 -0.34(-1.94%)
Sep 08, 2008 18.60 18.60 17.10 17.38 2,301 +0.77(+4.64%)
Sep 06, 2008 17.86 17.86 16.43 16.61 0 +0.00(+0.00%)
Sep 05, 2008 17.86 17.86 16.43 16.61 0 -0.08(-0.46%)
Sep 04, 2008 16.94 16.94 16.64 16.69 6,991 -0.36(-2.13%)
Sep 03, 2008 17.11 17.11 17.01 17.05 3,926 +0.08(+0.45%)
Sep 02, 2008 17.21 17.21 16.95 16.97 7,782 +0.11(+0.66%)
Aug 30, 2008 16.98 16.99 16.85 16.86 0 +0.00(+0.00%)
Aug 29, 2008 16.98 16.99 16.85 16.86 59,861 -0.07(-0.41%)
Aug 28, 2008 16.73 16.93 16.73 16.93 9,013 +0.33(+1.98%)
Aug 27, 2008 16.47 16.69 16.45 16.60 64,013 +0.28(+1.71%)
Aug 26, 2008 17.67 17.67 16.31 16.32 4,414 -0.06(-0.34%)
Aug 25, 2008 16.78 16.78 16.38 16.38 5,814 -0.35(-2.09%)
Aug 23, 2008 16.69 16.78 16.55 16.73 0 +0.00(+0.00%)
Aug 22, 2008 16.69 16.78 16.55 16.73 9,120 +0.25(+1.49%)
Aug 21, 2008 16.28 16.48 16.28 16.48 9,210 +0.04(+0.21%)
Aug 20, 2008 16.38 16.45 16.33 16.45 6,109 +0.01(+0.09%)
Aug 19, 2008 16.57 16.57 16.43 16.43 11,750 -0.39(-2.29%)
Aug 18, 2008 16.99 17.06 16.82 16.82 4,614 -0.31(-1.84%)
Aug 16, 2008 17.14 17.14 17.13 17.13 0 +0.00(+0.00%)
Aug 15, 2008 17.14 17.14 17.13 17.13 0 +0.24(+1.41%)
Aug 14, 2008 17.02 17.04 16.88 16.90 11,349 +0.24(+1.43%)
Aug 13, 2008 16.49 16.66 16.49 16.66 692 -0.25(-1.45%)
Aug 12, 2008 17.07 17.07 16.87 16.90 571 -0.27(-1.59%)
Aug 11, 2008 17.40 17.43 17.13 17.18 3,165 +0.48(+2.85%)
Aug 08, 2008 16.68 16.70 16.64 16.70 2,178 +0.42(+2.58%)
Aug 07, 2008 16.48 16.48 16.28 16.28 5,556 -0.42(-2.51%)
Aug 06, 2008 16.52 16.70 16.50 16.70 10,183 +0.19(+1.14%)
Aug 05, 2008 16.51 16.51 16.51 16.51 185 +0.36(+2.25%)
Aug 04, 2008 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Aug 01, 2008 16.11 16.25 16.09 16.15 4,354 -0.10(-0.60%)
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%)
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.