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 31, 2014 32.43 32.46 32.18 32.46 872,026 +0.34(+1.06%)
Oct 30, 2014 31.82 32.21 31.79 32.12 194,844 +0.20(+0.64%)
Oct 29, 2014 32.04 32.15 31.67 31.91 197,496 -0.03(-0.10%)
Oct 28, 2014 31.64 31.97 31.57 31.94 712,532 +0.41(+1.29%)
Oct 27, 2014 31.60 31.73 31.73 31.54 221,350 -0.20(-0.62%)
Oct 24, 2014 31.62 31.74 31.39 31.73 255,488 +0.14(+0.45%)
Oct 23, 2014 31.51 31.79 31.43 31.59 193,978 +0.38(+1.23%)
Oct 22, 2014 31.69 31.21 31.21 234,116 -0.24(-0.77%)
Oct 21, 2014 31.01 31.47 31.01 31.45 982,087 +0.58(+1.88%)
Oct 20, 2014 30.49 30.87 30.49 30.87 340,834 +0.30(+0.99%)
Oct 17, 2014 30.63 30.78 30.38 30.57 242,517 +0.23(+0.74%)
Oct 16, 2014 29.78 30.55 29.75 30.34 402,327 +0.06(+0.20%)
Oct 15, 2014 30.05 30.35 29.24 30.28 1,007,585 -0.11(-0.37%)
Oct 14, 2014 30.32 30.75 30.17 30.39 191,389 +0.22(+0.72%)
Oct 13, 2014 30.61 30.84 30.17 30.17 303,931 -0.46(-1.50%)
Oct 10, 2014 30.87 31.07 30.62 30.63 520,974 -0.29(-0.95%)
Oct 09, 2014 31.63 31.91 30.89 30.93 246,955 -0.78(-2.47%)
Oct 08, 2014 31.23 31.71 30.99 31.71 177,584 +0.49(+1.57%)
Oct 07, 2014 31.54 31.67 31.22 31.22 408,910 -0.47(-1.50%)
Oct 06, 2014 31.82 31.92 31.56 31.70 393,985 -0.04(-0.12%)
Oct 03, 2014 31.70 31.96 31.57 31.73 242,368 +0.20(+0.64%)
Oct 02, 2014 31.51 31.71 31.15 31.53 400,891 +0.02(+0.05%)
Oct 01, 2014 31.93 31.94 31.47 31.51 499,098 -0.47(-1.46%)
Sep 30, 2014 32.12 32.25 31.80 31.98 197,945 -0.12(-0.38%)
Sep 29, 2014 31.94 32.14 31.87 32.10 98,555 -0.10(-0.30%)
Sep 26, 2014 32.08 32.27 31.97 32.20 204,065 +0.17(+0.54%)
Sep 25, 2014 32.40 32.40 31.98 32.03 273,420 -0.40(-1.23%)
Sep 24, 2014 32.31 32.63 32.12 32.43 265,375 +0.12(+0.37%)
Sep 23, 2014 32.49 32.54 32.30 32.30 155,090 -0.21(-0.63%)
Sep 22, 2014 32.83 32.83 32.48 32.51 130,517 -0.35(-1.07%)
Sep 19, 2014 33.03 33.05 32.78 32.86 221,730 -0.06(-0.18%)
Sep 18, 2014 32.94 32.98 32.86 32.92 303,330 +0.05(+0.16%)
Sep 17, 2014 32.97 33.04 32.76 32.87 168,843 -0.05(-0.16%)
Sep 16, 2014 32.69 33.02 32.67 32.92 110,071 +0.25(+0.76%)
Sep 15, 2014 32.64 32.72 32.51 32.68 87,855 +0.05(+0.16%)
Sep 12, 2014 32.87 32.87 32.54 32.62 172,984 -0.27(-0.82%)
Sep 11, 2014 32.62 32.89 32.62 32.89 144,960 +0.11(+0.34%)
Sep 10, 2014 32.77 33.01 32.58 32.78 109,822 +0.02(+0.06%)
Sep 09, 2014 33.00 33.00 32.69 32.76 127,661 -0.23(-0.70%)
Sep 08, 2014 33.09 33.12 32.89 32.99 95,184 -0.14(-0.43%)
Sep 05, 2014 33.03 33.14 32.94 33.13 103,294 +0.11(+0.35%)
Sep 04, 2014 33.17 33.26 32.93 33.02 222,045 -0.09(-0.28%)
Sep 03, 2014 33.21 33.27 33.09 33.11 81,238 +0.03(+0.09%)
Sep 02, 2014 33.23 33.23 32.95 33.08 158,631 -0.11(-0.34%)
Aug 29, 2014 33.19 33.19 33.19 0 +0.15(+0.47%)
Aug 28, 2014 32.95 33.07 32.84 33.04 171,159 -0.00(-0.01%)
Aug 27, 2014 32.94 33.04 32.93 33.04 111,997 +0.14(+0.43%)
Aug 26, 2014 32.95 33.01 32.90 32.90 272,471 -0.02(-0.07%)
Aug 25, 2014 32.87 32.96 32.74 32.92 206,149 +0.19(+0.57%)
Aug 22, 2014 32.83 32.83 32.73 32.74 104,304 -0.09(-0.27%)
Aug 21, 2014 32.77 32.87 32.71 32.83 165,287 +0.08(+0.25%)
Aug 20, 2014 32.59 32.77 32.57 32.74 366,573 +0.12(+0.37%)
Aug 19, 2014 32.50 32.63 32.49 32.62 176,915 +0.24(+0.74%)
Aug 18, 2014 32.27 32.41 32.27 32.38 163,575 +0.24(+0.75%)
Aug 15, 2014 32.27 32.29 31.94 32.14 190,707 -0.04(-0.14%)
Aug 14, 2014 32.02 32.21 32.02 32.19 208,493 +0.17(+0.54%)
Aug 13, 2014 31.96 32.05 31.87 32.02 221,214 +0.10(+0.31%)
Aug 12, 2014 31.93 32.05 31.83 31.92 153,796 -0.07(-0.23%)
Aug 11, 2014 32.01 32.12 31.96 31.99 489,968 +0.07(+0.21%)
Aug 08, 2014 31.49 31.92 31.48 31.93 165,391 +0.46(+1.45%)
Aug 07, 2014 31.77 31.83 31.37 31.47 190,161 -0.17(-0.54%)
Aug 06, 2014 31.56 31.79 31.50 31.64 675,944 -0.05(-0.17%)
Aug 05, 2014 31.83 31.93 31.58 31.69 478,353 -0.28(-0.87%)
Aug 04, 2014 31.80 32.00 31.66 31.97 385,928 +0.20(+0.64%)
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.