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 30, 2015 30.80 31.06 30.72 30.87 105,435 +0.15(+0.47%)
Oct 29, 2015 30.70 30.80 30.59 30.73 97,464 -0.07(-0.22%)
Oct 28, 2015 30.37 30.80 30.36 30.80 141,245 +0.48(+1.57%)
Oct 27, 2015 30.48 30.49 30.24 30.32 111,341 -0.35(-1.15%)
Oct 26, 2015 30.87 30.87 30.64 30.67 62,988 -0.22(-0.72%)
Oct 23, 2015 31.00 31.02 30.73 30.90 93,033 +0.05(+0.17%)
Oct 22, 2015 30.49 30.95 30.49 30.84 181,828 +0.53(+1.75%)
Oct 21, 2015 30.60 30.64 30.29 30.31 101,605 -0.22(-0.73%)
Oct 20, 2015 30.34 30.66 30.34 30.54 309,109 +0.12(+0.40%)
Oct 19, 2015 30.48 30.48 30.31 30.41 346,885 -0.18(-0.60%)
Oct 16, 2015 30.73 30.73 30.37 30.60 107,336 -0.10(-0.32%)
Oct 15, 2015 30.35 30.70 30.22 30.70 106,409 +0.39(+1.29%)
Oct 14, 2015 30.34 30.43 30.21 30.31 87,219 -0.05(-0.15%)
Oct 13, 2015 30.47 30.68 30.33 30.35 118,757 -0.27(-0.88%)
Oct 12, 2015 30.80 30.80 30.54 30.62 149,369 -0.18(-0.60%)
Oct 09, 2015 30.97 31.03 30.72 30.80 178,957 -0.12(-0.40%)
Oct 08, 2015 30.40 31.01 30.40 30.93 250,261 +0.46(+1.51%)
Oct 07, 2015 30.37 30.61 30.14 30.47 181,500 +0.28(+0.92%)
Oct 06, 2015 30.08 30.27 30.07 30.19 278,466 +0.12(+0.41%)
Oct 05, 2015 29.55 30.14 29.55 30.07 624,498 +0.73(+2.48%)
Oct 02, 2015 28.54 29.34 28.50 29.34 96,829 +0.53(+1.84%)
Oct 01, 2015 29.06 29.10 28.56 28.81 309,822 -0.15(-0.53%)
Sep 30, 2015 28.71 28.99 28.63 28.96 269,209 +0.50(+1.75%)
Sep 29, 2015 28.42 28.60 28.32 28.46 193,529 +0.11(+0.38%)
Sep 28, 2015 28.86 28.87 28.33 28.36 162,957 -0.69(-2.38%)
Sep 25, 2015 29.16 29.24 28.88 29.05 449,005 +0.09(+0.32%)
Sep 24, 2015 28.74 29.04 28.57 28.96 115,321 +0.02(+0.05%)
Sep 23, 2015 29.13 29.18 28.87 28.94 260,662 -0.17(-0.59%)
Sep 22, 2015 29.20 29.28 28.96 29.11 125,012 -0.43(-1.47%)
Sep 21, 2015 29.59 29.75 29.51 29.55 88,124 +0.11(+0.36%)
Sep 18, 2015 29.71 29.79 29.38 29.44 118,136 -0.60(-2.00%)
Sep 17, 2015 30.14 30.56 30.04 30.04 298,589 -0.16(-0.53%)
Sep 16, 2015 29.85 30.21 29.85 30.20 105,463 +0.42(+1.41%)
Sep 15, 2015 29.48 29.83 29.48 29.78 94,068 +0.36(+1.22%)
Sep 14, 2015 29.56 29.56 29.36 29.43 80,700 -0.13(-0.44%)
Sep 11, 2015 29.45 29.56 29.27 29.55 288,357 +0.00(+0.00%)
Sep 10, 2015 29.43 29.77 29.33 29.55 155,326 +0.09(+0.31%)
Sep 09, 2015 30.04 30.13 29.39 29.46 166,760 -0.37(-1.25%)
Sep 08, 2015 29.62 29.85 29.51 29.84 151,783 +0.72(+2.49%)
Sep 04, 2015 29.11 29.11 29.11 0 -0.48(-1.62%)
Sep 03, 2015 29.53 29.92 29.49 29.59 255,150 +0.14(+0.49%)
Sep 02, 2015 29.54 29.54 29.04 29.45 161,759 +0.27(+0.92%)
Sep 01, 2015 29.48 29.62 28.99 29.18 361,589 -0.85(-2.84%)
Aug 31, 2015 29.97 30.16 29.71 30.04 138,346 -0.06(-0.20%)
Aug 28, 2015 29.86 30.21 29.86 30.10 160,684 +0.13(+0.43%)
Aug 27, 2015 29.49 30.02 29.40 29.97 279,445 +0.82(+2.83%)
Aug 26, 2015 28.94 29.17 28.38 29.14 279,105 +0.81(+2.85%)
Aug 25, 2015 29.75 29.75 28.33 28.33 638,224 -0.53(-1.85%)
Aug 24, 2015 29.46 29.74 14.71 28.87 1,208,004 -1.18(-3.94%)
Aug 21, 2015 30.70 30.05 30.05 639,435 -0.79(-2.57%)
Aug 20, 2015 31.24 31.26 30.84 30.84 398,382 -0.59(-1.87%)
Aug 19, 2015 31.58 31.63 31.24 31.43 443,219 -0.29(-0.91%)
Aug 18, 2015 31.75 31.80 31.65 31.72 202,859 -0.10(-0.31%)
Aug 17, 2015 31.56 31.83 31.49 31.82 260,643 +0.14(+0.43%)
Aug 14, 2015 31.55 31.69 31.55 31.68 125,302 +0.08(+0.27%)
Aug 13, 2015 31.77 31.77 31.57 31.60 263,292 -0.17(-0.53%)
Aug 12, 2015 31.38 31.83 31.29 31.77 243,465 +0.18(+0.56%)
Aug 11, 2015 31.61 31.64 31.46 31.59 160,995 -0.29(-0.91%)
Aug 10, 2015 31.46 31.90 31.46 31.88 368,048 +0.61(+1.94%)
Aug 07, 2015 31.32 31.42 31.21 31.28 70,841 -0.11(-0.35%)
Aug 06, 2015 31.39 31.41 31.16 31.39 214,218 -0.02(-0.07%)
Aug 05, 2015 31.48 31.70 31.35 31.41 556,006 +0.10(+0.32%)
Aug 04, 2015 31.50 31.56 31.26 31.31 422,292 -0.17(-0.55%)
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.