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 (%)
Apr 30, 2014 31.16 31.30 31.09 31.24 287,338 +0.08(+0.26%)
Apr 29, 2014 31.18 31.25 31.13 31.15 231,279 +0.06(+0.19%)
Apr 28, 2014 31.12 31.16 30.82 31.09 129,212 +0.06(+0.19%)
Apr 25, 2014 31.07 31.12 30.93 31.03 84,194 -0.13(-0.41%)
Apr 24, 2014 31.17 31.23 31.04 31.16 115,929 +0.10(+0.34%)
Apr 23, 2014 31.00 31.13 30.97 31.06 76,272 +0.02(+0.06%)
Apr 22, 2014 30.92 31.24 30.89 31.04 404,885 +0.08(+0.25%)
Apr 21, 2014 30.91 30.98 30.86 30.96 117,655 +0.02(+0.07%)
Apr 17, 2014 30.94 30.94 30.94 0 +0.00(+0.00%)
Apr 16, 2014 30.85 30.94 30.77 30.94 249,917 +0.26(+0.85%)
Apr 15, 2014 30.50 30.71 30.34 30.68 352,513 +0.19(+0.61%)
Apr 14, 2014 30.38 30.51 30.26 30.49 122,784 +0.31(+1.04%)
Apr 11, 2014 30.37 30.44 30.14 30.18 200,203 -0.28(-0.91%)
Apr 10, 2014 30.95 31.05 30.44 30.45 248,329 -0.50(-1.62%)
Apr 09, 2014 30.91 30.98 30.74 30.95 85,829 +0.12(+0.39%)
Apr 08, 2014 30.59 30.85 30.53 30.83 175,432 +0.23(+0.77%)
Apr 07, 2014 30.86 30.96 30.59 30.60 114,640 -0.38(-1.21%)
Apr 04, 2014 31.30 31.41 30.93 30.97 130,742 -0.21(-0.67%)
Apr 03, 2014 31.09 31.19 31.06 31.18 82,710 +0.13(+0.41%)
Apr 02, 2014 30.90 31.13 30.84 31.06 123,305 +0.10(+0.34%)
Apr 01, 2014 30.87 30.96 30.78 30.95 302,708 +0.16(+0.53%)
Mar 31, 2014 30.71 30.82 30.64 30.79 106,865 +0.30(+0.97%)
Mar 28, 2014 30.32 30.56 30.32 30.49 63,429 +0.20(+0.65%)
Mar 27, 2014 30.15 30.35 30.11 30.30 86,839 +0.04(+0.15%)
Mar 26, 2014 30.50 30.56 30.24 30.25 358,038 -0.13(-0.42%)
Mar 25, 2014 30.31 30.42 30.24 30.38 96,429 +0.15(+0.51%)
Mar 24, 2014 30.40 30.47 30.13 30.22 179,275 -0.12(-0.41%)
Mar 21, 2014 30.40 30.56 30.30 30.35 109,568 +0.10(+0.34%)
Mar 20, 2014 30.08 30.27 29.99 30.25 56,804 +0.13(+0.44%)
Mar 19, 2014 30.22 30.40 30.01 30.11 74,528 -0.10(-0.32%)
Mar 18, 2014 30.07 30.28 30.06 30.21 88,172 +0.16(+0.54%)
Mar 17, 2014 29.92 30.08 29.92 30.05 91,868 +0.24(+0.80%)
Mar 14, 2014 29.73 29.92 29.73 29.81 68,454 +0.03(+0.10%)
Mar 13, 2014 30.09 30.16 29.68 29.78 101,046 -0.26(-0.87%)
Mar 12, 2014 29.88 30.05 29.82 30.04 41,738 +0.04(+0.12%)
Mar 11, 2014 30.18 30.31 29.93 30.00 96,406 -0.17(-0.56%)
Mar 10, 2014 30.21 30.22 30.03 30.17 102,605 -0.02(-0.07%)
Mar 07, 2014 30.30 30.34 30.09 30.19 143,585 +0.00(+0.00%)
Mar 06, 2014 30.25 30.29 30.19 30.19 129,028 +0.01(+0.02%)
Mar 05, 2014 30.12 30.23 30.06 30.19 95,467 +0.01(+0.02%)
Mar 04, 2014 30.10 30.22 30.07 30.18 153,328 +0.34(+1.15%)
Mar 03, 2014 29.90 29.93 29.70 29.84 108,546 -0.23(-0.77%)
Feb 28, 2014 29.90 30.17 29.90 30.07 84,740 +0.15(+0.50%)
Feb 27, 2014 29.84 29.92 29.73 29.92 68,782 +0.04(+0.15%)
Feb 26, 2014 29.85 29.97 29.75 29.87 133,030 +0.04(+0.12%)
Feb 25, 2014 29.79 29.91 29.70 29.84 108,209 -0.01(-0.02%)
Feb 24, 2014 29.81 30.06 29.65 29.85 81,417 +0.19(+0.65%)
Feb 21, 2014 29.61 29.77 29.60 29.65 72,815 +0.01(+0.03%)
Feb 20, 2014 29.41 29.68 29.39 29.64 164,425 +0.22(+0.76%)
Feb 19, 2014 29.48 29.69 29.41 29.42 75,046 -0.07(-0.23%)
Feb 18, 2014 29.41 29.50 29.35 29.49 108,946 +0.08(+0.28%)
Feb 14, 2014 29.41 29.41 29.41 0 +0.20(+0.69%)
Feb 13, 2014 28.87 29.21 28.62 29.21 90,985 +0.19(+0.67%)
Feb 12, 2014 29.07 29.16 28.97 29.01 114,366 -0.01(-0.03%)
Feb 11, 2014 28.71 29.09 28.71 29.02 174,119 +0.30(+1.04%)
Feb 10, 2014 28.68 28.74 28.44 28.72 91,002 +0.01(+0.05%)
Feb 07, 2014 28.54 28.71 28.43 28.71 91,395 +0.27(+0.94%)
Feb 06, 2014 28.09 28.45 28.09 28.44 144,593 +0.37(+1.32%)
Feb 05, 2014 28.05 28.12 27.88 28.07 98,164 -0.10(-0.34%)
Feb 04, 2014 28.14 28.19 27.94 28.16 229,608 +0.13(+0.46%)
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.