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 (%)
Jun 30, 2015 32.53 33.06 32.29 32.38 119,888 +0.09(+0.28%)
Jun 29, 2015 32.80 32.80 32.29 32.29 166,880 -0.70(-2.13%)
Jun 26, 2015 33.00 33.00 32.87 33.00 66,929 +0.06(+0.17%)
Jun 25, 2015 33.28 33.28 32.93 32.94 89,363 -0.25(-0.74%)
Jun 24, 2015 33.38 33.44 33.18 33.19 99,233 -0.26(-0.77%)
Jun 23, 2015 33.47 33.49 33.35 33.44 108,611 +0.05(+0.16%)
Jun 22, 2015 33.41 33.44 33.29 33.39 68,163 +0.13(+0.39%)
Jun 19, 2015 33.41 33.44 33.25 33.26 78,550 -0.20(-0.61%)
Jun 18, 2015 33.35 33.55 33.35 33.47 67,806 +0.19(+0.57%)
Jun 17, 2015 33.26 33.40 33.05 33.28 126,892 +0.05(+0.14%)
Jun 16, 2015 33.03 33.23 32.97 33.23 104,616 +0.24(+0.71%)
Jun 15, 2015 32.96 33.07 32.88 33.00 94,856 -0.21(-0.62%)
Jun 12, 2015 33.35 33.37 33.16 33.20 99,121 -0.23(-0.68%)
Jun 11, 2015 33.54 33.56 33.42 33.43 91,061 +0.01(+0.02%)
Jun 10, 2015 33.26 33.49 33.26 33.42 87,571 +0.38(+1.15%)
Jun 09, 2015 33.23 33.04 33.04 147,396 +0.00(+0.00%)
Jun 08, 2015 33.18 33.27 33.03 33.04 97,845 -0.22(-0.65%)
Jun 05, 2015 33.24 33.41 33.09 33.26 88,787 +0.04(+0.13%)
Jun 04, 2015 33.51 33.81 33.20 33.22 103,358 -0.35(-1.04%)
Jun 03, 2015 33.73 33.81 33.52 33.57 85,642 -0.05(-0.16%)
Jun 02, 2015 33.47 33.75 33.45 33.62 105,166 +0.07(+0.20%)
Jun 01, 2015 33.67 33.68 33.45 33.55 134,655 -0.03(-0.09%)
May 29, 2015 33.73 33.75 33.56 33.58 254,080 -0.16(-0.47%)
May 28, 2015 33.77 33.77 33.55 33.74 69,167 -0.08(-0.23%)
May 27, 2015 33.68 33.83 33.62 33.82 113,689 +0.19(+0.55%)
May 26, 2015 33.98 33.98 33.55 33.63 214,469 -0.49(-1.42%)
May 22, 2015 34.12 34.12 34.12 0 -0.11(-0.33%)
May 21, 2015 34.01 34.28 34.01 34.23 122,248 +0.20(+0.58%)
May 20, 2015 33.98 34.14 33.88 34.04 94,354 +0.08(+0.22%)
May 19, 2015 34.11 34.11 33.88 33.96 81,136 -0.19(-0.57%)
May 18, 2015 34.04 34.18 33.95 34.16 71,626 +0.14(+0.42%)
May 15, 2015 33.95 34.04 33.82 34.01 94,055 +0.08(+0.22%)
May 14, 2015 34.01 34.05 33.88 33.94 131,227 +0.12(+0.36%)
May 13, 2015 33.96 33.99 33.77 33.82 221,423 -0.07(-0.21%)
May 12, 2015 33.85 33.94 33.67 33.89 139,532 -0.07(-0.21%)
May 11, 2015 34.17 34.17 33.95 33.96 171,086 -0.21(-0.62%)
May 08, 2015 34.07 34.20 33.96 34.17 214,773 +0.41(+1.21%)
May 07, 2015 33.82 33.84 33.59 33.77 139,442 -0.09(-0.26%)
May 06, 2015 34.14 34.26 33.68 33.85 130,363 -0.23(-0.67%)
May 05, 2015 34.47 34.63 34.04 34.08 163,011 -0.38(-1.10%)
May 04, 2015 34.46 34.51 34.39 34.46 131,168 +0.09(+0.27%)
May 01, 2015 34.20 34.39 34.10 34.37 227,760 +0.27(+0.78%)
Apr 30, 2015 34.22 34.28 34.00 34.11 177,184 -0.24(-0.69%)
Apr 29, 2015 34.17 34.42 34.03 34.34 175,328 +0.08(+0.24%)
Apr 28, 2015 34.01 34.26 33.97 34.26 324,300 +0.19(+0.56%)
Apr 27, 2015 34.24 34.36 34.05 34.07 105,110 -0.11(-0.33%)
Apr 24, 2015 34.18 34.21 34.09 34.18 126,892 -0.03(-0.09%)
Apr 23, 2015 34.02 34.34 34.02 34.21 177,612 +0.19(+0.56%)
Apr 22, 2015 33.91 34.07 33.73 34.02 162,412 +0.17(+0.52%)
Apr 21, 2015 34.23 34.23 33.77 33.85 165,682 -0.29(-0.85%)
Apr 20, 2015 34.04 34.27 34.04 34.14 150,259 +0.26(+0.76%)
Apr 17, 2015 34.28 34.28 33.76 33.88 131,984 -0.37(-1.09%)
Apr 16, 2015 34.33 34.42 34.08 34.25 81,865 -0.13(-0.38%)
Apr 15, 2015 33.99 34.47 33.99 34.38 136,613 +0.51(+1.50%)
Apr 14, 2015 33.67 33.92 33.63 33.87 109,782 +0.19(+0.56%)
Apr 13, 2015 33.82 33.88 33.66 33.68 148,959 -0.22(-0.65%)
Apr 10, 2015 33.82 33.90 33.75 33.90 87,346 +0.09(+0.28%)
Apr 09, 2015 33.60 33.85 33.55 33.81 103,503 +0.19(+0.58%)
Apr 08, 2015 33.74 33.82 33.51 33.61 162,059 -0.09(-0.27%)
Apr 07, 2015 33.75 33.89 33.67 33.70 169,635 -0.09(-0.27%)
Apr 06, 2015 33.25 33.91 33.25 33.79 325,725 +0.45(+1.34%)
Apr 02, 2015 33.35 33.35 33.35 0 +0.13(+0.39%)
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.