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 (%)
Nov 29, 2013 29.32 29.39 29.15 29.20 21,499 -0.12(-0.40%)
Nov 27, 2013 29.20 29.34 29.20 29.32 51,761 +0.12(+0.41%)
Nov 26, 2013 29.28 29.32 29.20 29.20 65,730 -0.07(-0.25%)
Nov 25, 2013 29.42 29.42 29.25 29.28 128,474 -0.08(-0.28%)
Nov 22, 2013 29.22 29.39 29.18 29.36 103,168 +0.08(+0.28%)
Nov 21, 2013 29.11 29.30 29.11 29.28 57,269 +0.22(+0.76%)
Nov 20, 2013 29.19 29.27 28.96 29.05 51,331 -0.08(-0.28%)
Nov 19, 2013 29.16 29.25 29.07 29.14 101,471 -0.07(-0.23%)
Nov 18, 2013 29.36 29.39 29.15 29.20 153,208 -0.09(-0.30%)
Nov 15, 2013 29.21 29.34 29.16 29.29 88,159 +0.06(+0.20%)
Nov 14, 2013 29.02 29.23 28.98 29.23 79,096 +0.44(+1.52%)
Nov 12, 2013 28.82 28.89 28.68 28.79 43,800 -0.17(-0.59%)
Nov 11, 2013 28.91 28.96 28.85 28.96 64,109 +0.10(+0.36%)
Nov 08, 2013 28.53 28.86 28.48 28.86 68,463 +0.39(+1.38%)
Nov 07, 2013 28.91 29.10 28.47 28.47 109,420 -0.45(-1.56%)
Nov 06, 2013 28.89 29.02 28.84 28.92 76,056 +0.12(+0.41%)
Nov 05, 2013 28.83 28.91 28.69 28.80 74,016 -0.13(-0.43%)
Nov 04, 2013 28.77 28.93 28.74 28.93 62,120 +0.23(+0.80%)
Nov 01, 2013 28.68 28.74 28.52 28.70 83,961 +0.08(+0.28%)
Oct 31, 2013 28.69 28.79 28.51 28.62 69,636 -0.15(-0.51%)
Oct 30, 2013 28.88 28.98 28.62 28.77 70,463 -0.13(-0.46%)
Oct 29, 2013 28.82 28.91 28.74 28.90 113,907 +0.16(+0.57%)
Oct 28, 2013 28.67 28.80 28.65 28.74 82,255 +0.07(+0.23%)
Oct 25, 2013 28.57 28.71 28.53 28.67 84,504 +0.10(+0.34%)
Oct 24, 2013 28.57 28.58 28.42 28.57 91,387 +0.08(+0.28%)
Oct 23, 2013 28.57 28.60 28.44 28.49 103,134 -0.16(-0.54%)
Oct 22, 2013 28.52 28.69 28.52 28.65 106,512 +0.25(+0.89%)
Oct 21, 2013 28.42 28.46 28.32 28.40 61,181 +0.02(+0.08%)
Oct 18, 2013 28.36 28.45 28.25 28.37 122,578 +0.14(+0.50%)
Oct 17, 2013 27.88 28.26 27.88 28.23 388,457 +0.27(+0.95%)
Oct 16, 2013 27.72 28.00 27.72 27.97 110,831 +0.32(+1.15%)
Oct 15, 2013 27.80 27.88 27.56 27.65 215,687 -0.19(-0.69%)
Oct 14, 2013 27.59 27.87 27.56 27.84 94,887 +0.07(+0.24%)
Oct 11, 2013 27.57 27.80 27.50 27.77 238,201 +0.21(+0.78%)
Oct 10, 2013 27.40 27.59 27.31 27.56 281,682 +0.55(+2.03%)
Oct 09, 2013 26.99 27.12 26.86 27.01 81,066 +0.07(+0.27%)
Oct 08, 2013 27.23 27.27 26.94 26.94 64,839 -0.26(-0.95%)
Oct 07, 2013 27.28 27.37 27.17 27.20 103,402 -0.27(-0.97%)
Oct 04, 2013 27.23 27.50 27.16 27.46 108,265 +0.24(+0.87%)
Oct 03, 2013 27.40 27.40 27.07 27.23 130,472 -0.18(-0.67%)
Oct 02, 2013 27.30 27.44 27.17 27.41 86,538 +0.03(+0.10%)
Oct 01, 2013 27.22 27.44 27.22 27.38 178,000 +0.05(+0.17%)
Sep 27, 2013 27.34 27.40 27.28 27.34 53,816 -0.13(-0.48%)
Sep 26, 2013 27.48 27.62 27.37 27.47 119,769 -0.01(-0.03%)
Sep 25, 2013 27.54 27.61 27.46 27.48 102,268 -0.03(-0.11%)
Sep 24, 2013 27.42 27.64 27.38 27.51 84,578 -0.01(-0.03%)
Sep 23, 2013 27.51 27.55 27.37 27.51 58,293 +0.00(+0.00%)
Sep 20, 2013 27.91 27.91 27.50 27.51 70,965 -0.32(-1.16%)
Sep 19, 2013 28.00 28.01 27.77 27.84 116,592 -0.06(-0.21%)
Sep 18, 2013 27.62 27.98 27.51 27.90 103,014 +0.27(+0.96%)
Sep 17, 2013 27.54 27.64 27.54 27.63 158,641 +0.18(+0.64%)
Sep 16, 2013 27.57 27.64 27.42 27.45 117,693 +0.13(+0.49%)
Sep 13, 2013 27.24 27.33 27.24 27.32 55,495 +0.09(+0.32%)
Sep 12, 2013 27.40 27.40 27.20 27.23 67,272 -0.13(-0.48%)
Sep 11, 2013 27.27 27.40 27.20 27.36 66,713 +0.10(+0.35%)
Sep 10, 2013 27.24 27.27 27.16 27.27 179,065 +0.18(+0.68%)
Sep 09, 2013 26.85 27.11 26.85 27.08 148,702 +0.37(+1.38%)
Sep 06, 2013 26.86 26.93 26.58 26.72 80,063 -0.04(-0.14%)
Sep 05, 2013 26.68 26.81 26.68 26.75 103,736 +0.10(+0.39%)
Sep 04, 2013 26.44 26.71 26.35 26.65 94,453 +0.20(+0.75%)
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.