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 (%)
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%)
Aug 01, 2014 31.84 31.97 31.57 31.77 413,431 -0.12(-0.38%)
Jul 31, 2014 32.24 32.24 31.87 31.89 323,944 -0.55(-1.69%)
Jul 30, 2014 32.61 32.70 32.35 32.44 453,474 -0.10(-0.30%)
Jul 29, 2014 32.89 32.89 32.53 32.53 176,423 -0.21(-0.64%)
Jul 28, 2014 32.66 32.74 32.53 32.74 100,402 +0.11(+0.34%)
Jul 25, 2014 32.75 32.79 32.59 32.63 146,326 -0.22(-0.68%)
Jul 24, 2014 32.80 32.86 32.76 32.86 142,483 +0.08(+0.25%)
Jul 23, 2014 32.74 32.81 32.63 32.77 246,522 +0.03(+0.09%)
Jul 22, 2014 32.70 32.80 32.68 32.74 106,953 +0.16(+0.48%)
Jul 21, 2014 32.51 32.62 32.45 32.59 66,732 -0.05(-0.15%)
Jul 18, 2014 32.49 32.67 32.44 32.64 273,386 +0.25(+0.76%)
Jul 17, 2014 32.60 32.77 32.38 32.39 103,279 -0.34(-1.03%)
Jul 16, 2014 32.59 32.75 32.57 32.73 148,430 +0.22(+0.69%)
Jul 15, 2014 32.52 32.62 32.39 32.50 101,965 +0.01(+0.02%)
Jul 14, 2014 32.57 32.59 32.46 32.50 99,313 +0.10(+0.30%)
Jul 11, 2014 32.44 32.44 32.33 32.40 101,035 -0.04(-0.14%)
Jul 10, 2014 32.28 32.47 32.23 32.44 143,245 -0.13(-0.39%)
Jul 09, 2014 32.55 32.62 32.47 32.57 141,500 +0.08(+0.25%)
Jul 08, 2014 32.60 32.60 32.43 32.49 84,296 -0.13(-0.41%)
Jul 07, 2014 32.77 32.77 32.58 32.62 157,594 -0.19(-0.57%)
Jul 03, 2014 32.81 32.81 32.81 0 +0.16(+0.50%)
Jul 02, 2014 32.75 32.93 32.60 32.65 89,435 -0.08(-0.25%)
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.