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 (%)
Oct 29, 2010 17.60 17.65 17.55 17.64 12,953 +0.01(+0.04%)
Oct 28, 2010 17.69 17.71 17.54 17.64 17,282 +0.05(+0.28%)
Oct 27, 2010 17.55 17.59 17.41 17.59 12,030 -0.13(-0.76%)
Oct 25, 2010 17.82 17.88 17.72 17.72 24,464 +0.04(+0.20%)
Oct 22, 2010 17.67 17.73 17.65 17.69 18,944 +0.00(+0.00%)
Oct 21, 2010 17.73 17.84 17.68 17.69 15,048 +0.02(+0.12%)
Oct 20, 2010 17.53 17.72 17.53 17.67 8,672 +0.16(+0.89%)
Oct 19, 2010 17.58 17.69 17.45 17.51 63,455 -0.28(-1.59%)
Oct 18, 2010 17.72 17.79 17.69 17.79 13,129 +0.09(+0.52%)
Oct 15, 2010 17.62 17.71 17.59 17.70 19,515 +0.03(+0.16%)
Oct 14, 2010 17.77 17.78 17.62 17.67 17,059 -0.11(-0.60%)
Oct 13, 2010 17.73 17.84 17.73 17.78 29,425 +0.12(+0.68%)
Oct 12, 2010 17.60 17.69 17.50 17.66 30,022 +0.11(+0.60%)
Oct 11, 2010 17.57 17.63 17.54 17.55 39,134 +0.01(+0.04%)
Oct 08, 2010 17.55 17.57 17.38 17.55 86,887 +0.18(+1.02%)
Oct 07, 2010 17.38 17.40 17.28 17.37 15,556 +0.01(+0.04%)
Oct 06, 2010 17.42 17.42 17.30 17.36 17,557 -0.04(-0.24%)
Oct 05, 2010 17.24 17.41 17.21 17.41 22,988 +0.35(+2.07%)
Oct 04, 2010 17.20 17.25 17.00 17.05 131,434 -0.18(-1.02%)
Oct 01, 2010 17.23 17.29 17.15 17.23 14,663 +0.06(+0.37%)
Sep 30, 2010 17.32 17.32 17.08 17.17 124,233 -0.01(-0.04%)
Sep 29, 2010 17.13 17.22 17.11 17.17 94,917 -0.04(-0.20%)
Sep 28, 2010 17.05 17.21 16.97 17.21 105,624 +0.16(+0.95%)
Sep 27, 2010 17.16 17.16 17.05 17.05 12,394 -0.06(-0.37%)
Sep 24, 2010 17.01 17.12 16.97 17.11 22,744 +0.35(+2.06%)
Sep 23, 2010 16.76 16.91 16.74 16.76 26,968 -0.13(-0.79%)
Sep 22, 2010 17.02 17.03 16.85 16.90 63,311 -0.07(-0.42%)
Sep 21, 2010 17.11 17.11 16.93 16.97 576,959 -0.06(-0.33%)
Sep 20, 2010 16.84 17.02 16.75 17.02 19,420 +0.29(+1.71%)
Sep 17, 2010 16.74 16.97 16.69 16.74 16,160 -0.01(-0.07%)
Sep 15, 2010 16.77 16.77 16.68 16.75 9,735 +0.00(+0.00%)
Sep 14, 2010 16.76 16.82 16.71 16.75 34,191 -0.01(-0.08%)
Sep 13, 2010 16.76 16.78 16.69 16.76 16,292 +0.20(+1.19%)
Sep 10, 2010 16.54 16.59 16.49 16.57 25,784 +0.04(+0.21%)
Sep 09, 2010 16.63 16.63 16.48 16.53 18,820 +0.15(+0.90%)
Sep 08, 2010 16.35 16.47 16.35 16.38 14,273 +0.04(+0.22%)
Sep 07, 2010 16.47 16.47 16.35 16.35 5,175 -0.23(-1.36%)
Sep 03, 2010 16.56 17.19 16.45 16.57 52,185 +0.20(+1.25%)
Sep 02, 2010 16.33 16.38 16.22 16.37 36,345 +0.20(+1.25%)
Sep 01, 2010 15.95 16.21 15.92 16.17 36,654 +0.50(+3.17%)
Aug 31, 2010 15.68 15.77 15.61 15.67 8,950 -0.08(-0.49%)
Aug 30, 2010 15.95 15.95 15.75 15.75 8,792 -0.22(-1.37%)
Aug 27, 2010 15.97 15.97 15.61 15.97 32,006 +0.25(+1.57%)
Aug 26, 2010 15.85 15.87 15.68 15.72 35,199 -0.08(-0.54%)
Aug 25, 2010 15.68 15.85 15.58 15.80 32,464 +0.06(+0.40%)
Aug 24, 2010 15.73 15.80 15.69 15.74 25,632 -0.19(-1.20%)
Aug 23, 2010 15.99 16.02 15.93 15.93 20,182 -0.04(-0.22%)
Aug 20, 2010 15.96 15.97 15.83 15.97 20,498 -0.06(-0.35%)
Aug 19, 2010 16.25 16.25 15.97 16.02 57,405 -0.33(-2.02%)
Aug 18, 2010 16.26 16.38 16.26 16.35 9,931 +0.08(+0.52%)
Aug 17, 2010 16.23 16.38 16.19 16.27 51,458 +0.20(+1.23%)
Aug 16, 2010 15.98 16.11 15.93 16.07 40,151 -0.03(-0.16%)
Aug 13, 2010 16.10 16.18 16.03 16.10 9,829 -0.03(-0.19%)
Aug 12, 2010 15.99 16.16 15.93 16.13 17,492 -0.07(-0.46%)
Aug 11, 2010 16.38 16.38 16.20 16.20 16,854 -0.48(-2.87%)
Aug 10, 2010 16.59 16.72 16.56 16.68 12,018 -0.11(-0.65%)
Aug 09, 2010 16.77 16.79 16.70 16.79 22,040 +0.13(+0.80%)
Aug 06, 2010 16.66 16.68 16.48 16.66 61,955 -0.06(-0.37%)
Aug 05, 2010 16.65 16.74 16.65 16.72 66,212 -0.03(-0.18%)
Aug 04, 2010 16.64 16.76 16.64 16.75 37,233 +0.10(+0.61%)
Aug 03, 2010 16.78 16.78 16.63 16.65 22,860 -0.09(-0.56%)
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.