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 07, 2016 30.71 30.71 30.71 0 -0.44(-1.40%)
Apr 06, 2016 30.96 31.15 30.74 31.14 106,164 +0.23(+0.73%)
Apr 05, 2016 31.14 31.16 30.91 30.92 365,685 -0.44(-1.39%)
Apr 04, 2016 31.63 31.68 31.31 31.35 70,629 -0.30(-0.94%)
Apr 01, 2016 31.52 31.67 31.27 31.65 87,331 -0.05(-0.15%)
Mar 31, 2016 31.71 31.77 31.63 31.70 85,374 +0.03(+0.10%)
Mar 30, 2016 31.77 31.85 31.55 31.66 67,834 +0.08(+0.25%)
Mar 29, 2016 31.16 31.60 31.06 31.59 68,587 +0.27(+0.87%)
Mar 28, 2016 31.34 31.40 31.17 31.31 89,425 +0.01(+0.02%)
Mar 24, 2016 31.31 31.31 31.31 0 +0.02(+0.07%)
Mar 23, 2016 31.69 31.69 31.27 31.28 174,269 -0.51(-1.61%)
Mar 22, 2016 31.69 31.92 31.63 31.80 109,861 -0.10(-0.32%)
Mar 21, 2016 31.86 32.00 31.76 31.90 74,245 -0.02(-0.07%)
Mar 18, 2016 31.90 32.09 31.80 31.92 389,473 +0.16(+0.49%)
Mar 17, 2016 31.39 31.87 31.32 31.76 323,668 +0.40(+1.29%)
Mar 16, 2016 30.93 31.41 30.93 31.36 157,725 +0.38(+1.23%)
Mar 15, 2016 30.95 30.98 30.75 30.98 118,927 -0.26(-0.82%)
Mar 14, 2016 31.19 31.31 31.07 31.24 126,662 -0.10(-0.32%)
Mar 11, 2016 31.04 31.35 31.03 31.34 112,410 +0.64(+2.08%)
Mar 10, 2016 30.75 30.89 30.35 30.70 149,808 +0.05(+0.18%)
Mar 09, 2016 30.64 30.85 30.50 30.65 112,479 +0.17(+0.56%)
Mar 08, 2016 30.96 30.96 30.45 30.47 93,185 -0.62(-2.00%)
Mar 07, 2016 30.58 31.15 30.58 31.10 176,955 +0.35(+1.14%)
Mar 04, 2016 30.57 30.81 30.45 30.75 216,275 +0.25(+0.82%)
Mar 03, 2016 30.09 30.51 30.04 30.50 147,410 +0.44(+1.45%)
Mar 02, 2016 29.65 30.06 29.58 30.06 111,513 +0.34(+1.15%)
Mar 01, 2016 29.41 29.75 29.29 29.72 114,565 +0.53(+1.81%)
Feb 29, 2016 29.24 29.47 29.16 29.19 98,655 -0.03(-0.11%)
Feb 26, 2016 29.37 29.43 29.15 29.22 115,261 +0.07(+0.24%)
Feb 25, 2016 28.92 29.15 28.71 29.15 103,895 +0.27(+0.94%)
Feb 24, 2016 28.39 28.90 28.17 28.88 183,725 +0.21(+0.73%)
Feb 23, 2016 28.97 28.99 28.64 28.67 101,848 -0.42(-1.44%)
Feb 22, 2016 28.73 29.09 28.73 29.09 218,730 +0.65(+2.30%)
Feb 19, 2016 28.48 28.48 28.19 28.44 118,933 -0.23(-0.79%)
Feb 18, 2016 28.67 28.77 28.46 28.66 92,802 +0.06(+0.22%)
Feb 17, 2016 28.20 28.67 28.20 28.60 199,559 +0.63(+2.25%)
Feb 16, 2016 27.71 27.99 27.53 27.97 187,470 +0.62(+2.26%)
Feb 12, 2016 27.35 27.35 27.35 0 +0.64(+2.40%)
Feb 11, 2016 26.76 27.01 26.43 26.71 299,744 -0.43(-1.57%)
Feb 10, 2016 27.36 27.54 27.13 27.14 426,833 -0.12(-0.43%)
Feb 09, 2016 27.19 27.51 27.04 27.26 216,781 -0.23(-0.82%)
Feb 08, 2016 27.68 27.68 27.12 27.48 190,278 -0.48(-1.72%)
Feb 05, 2016 28.10 28.24 27.88 27.96 174,092 -0.26(-0.91%)
Feb 04, 2016 27.86 28.52 27.86 28.22 289,178 +0.24(+0.86%)
Feb 03, 2016 27.71 28.03 27.10 27.98 450,440 +0.46(+1.67%)
Feb 02, 2016 27.88 27.88 27.40 27.52 139,589 -0.65(-2.29%)
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.