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 29, 2011 20.79 20.92 20.77 20.85 48,208 +0.04(+0.17%)
Apr 28, 2011 20.75 20.84 20.73 20.82 63,454 +0.07(+0.34%)
Apr 27, 2011 20.68 20.77 20.61 20.75 129,176 +0.13(+0.62%)
Apr 26, 2011 20.46 20.62 20.46 20.62 100,464 +0.19(+0.94%)
Apr 25, 2011 20.45 20.53 20.37 20.43 147,052 -0.04(-0.17%)
Apr 21, 2011 20.48 20.48 20.41 20.46 24,552 +0.07(+0.35%)
Apr 20, 2011 20.38 20.43 20.35 20.39 207,342 +0.27(+1.34%)
Apr 19, 2011 20.13 20.14 20.04 20.12 22,130 +0.06(+0.28%)
Apr 18, 2011 20.09 20.09 19.97 20.06 53,562 -0.23(-1.15%)
Apr 15, 2011 20.24 20.33 20.21 20.30 37,213 +0.11(+0.53%)
Apr 14, 2011 20.14 20.20 20.06 20.19 28,525 -0.01(-0.04%)
Apr 13, 2011 20.32 20.32 20.14 20.20 26,359 -0.01(-0.03%)
Apr 12, 2011 20.22 20.26 20.14 20.21 116,308 -0.09(-0.42%)
Apr 11, 2011 20.38 20.43 20.24 20.29 28,900 -0.04(-0.17%)
Apr 08, 2011 20.55 20.55 20.28 20.33 14,497 -0.13(-0.66%)
Apr 07, 2011 20.47 20.53 20.40 20.46 18,357 -0.04(-0.21%)
Apr 06, 2011 20.55 20.55 20.43 20.50 79,497 +0.06(+0.31%)
Apr 05, 2011 20.34 20.52 20.34 20.44 18,085 +0.06(+0.31%)
Apr 04, 2011 20.44 20.46 20.31 20.38 44,402 -0.01(-0.07%)
Apr 01, 2011 20.43 20.44 20.33 20.39 119,633 +0.13(+0.67%)
Mar 31, 2011 20.28 20.32 20.24 20.26 17,028 -0.03(-0.15%)
Mar 30, 2011 20.23 20.33 20.23 20.29 25,075 +0.19(+0.97%)
Mar 29, 2011 19.87 20.09 19.86 20.09 136,952 +0.16(+0.78%)
Mar 28, 2011 20.04 20.09 19.94 19.94 32,379 -0.06(-0.28%)
Mar 25, 2011 19.97 20.07 19.94 19.99 31,038 +0.06(+0.32%)
Mar 24, 2011 19.86 19.96 19.80 19.93 36,903 +0.16(+0.83%)
Mar 23, 2011 19.69 19.80 19.59 19.77 43,414 +0.04(+0.18%)
Mar 22, 2011 19.82 19.82 19.72 19.73 321,902 -0.06(-0.32%)
Mar 21, 2011 19.79 19.80 19.73 19.80 56,171 +0.28(+1.42%)
Mar 18, 2011 19.67 19.67 19.46 19.52 53,722 +0.10(+0.51%)
Mar 17, 2011 19.48 19.48 19.28 19.42 27,505 +0.20(+1.03%)
Mar 16, 2011 19.51 19.53 19.11 19.22 51,761 -0.32(-1.63%)
Mar 15, 2011 19.44 19.58 19.44 19.54 377,709 -0.21(-1.04%)
Mar 14, 2011 19.75 19.77 19.60 19.75 68,433 -0.12(-0.61%)
Mar 11, 2011 19.72 19.92 19.67 19.87 33,655 +0.18(+0.90%)
Mar 10, 2011 19.87 19.87 19.68 19.69 54,642 -0.37(-1.84%)
Mar 09, 2011 19.97 20.09 19.90 20.06 46,479 +0.07(+0.35%)
Mar 08, 2011 19.81 20.06 19.75 19.99 40,269 +0.18(+0.93%)
Mar 07, 2011 20.08 20.08 19.75 19.80 13,169 -0.17(-0.85%)
Mar 04, 2011 20.09 20.09 19.84 19.97 30,262 -0.13(-0.67%)
Mar 03, 2011 20.03 20.12 20.00 20.11 28,512 +0.35(+1.76%)
Mar 02, 2011 19.73 19.85 19.69 19.76 25,682 +0.00(+0.00%)
Mar 01, 2011 20.14 20.14 19.75 19.76 49,932 -0.26(-1.31%)
Feb 28, 2011 19.99 20.08 19.97 20.02 17,770 +0.11(+0.53%)
Feb 25, 2011 19.80 19.92 19.79 19.92 77,440 +0.23(+1.15%)
Feb 24, 2011 19.75 19.78 19.55 19.69 36,689 -0.07(-0.36%)
Feb 23, 2011 19.90 19.91 19.69 19.76 41,823 -0.11(-0.57%)
Feb 22, 2011 20.02 20.14 19.82 19.87 54,625 -0.35(-1.75%)
Feb 18, 2011 20.18 20.23 20.17 20.23 24,521 +0.08(+0.39%)
Feb 17, 2011 20.01 20.18 20.01 20.15 53,861 +0.10(+0.50%)
Feb 16, 2011 20.02 20.07 19.95 20.05 46,924 +0.13(+0.68%)
Feb 15, 2011 19.93 19.94 19.87 19.92 32,428 -0.06(-0.28%)
Feb 14, 2011 20.00 20.00 19.89 19.97 186,386 -0.01(-0.04%)
Feb 11, 2011 19.87 19.99 19.84 19.98 350,287 +0.08(+0.39%)
Feb 10, 2011 19.85 19.93 19.76 19.90 72,669 +0.01(+0.04%)
Feb 09, 2011 19.88 19.95 19.80 19.89 76,700 -0.05(-0.25%)
Feb 08, 2011 19.90 19.94 19.82 19.94 119,287 +0.07(+0.36%)
Feb 07, 2011 19.77 19.92 19.77 19.87 34,098 +0.12(+0.61%)
Feb 04, 2011 19.70 19.75 19.63 19.75 88,516 +0.06(+0.32%)
Feb 03, 2011 19.55 19.69 19.45 19.69 67,428 +0.11(+0.54%)
Feb 02, 2011 19.54 19.64 19.54 19.58 48,577 -0.06(-0.29%)
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.