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 (%)
May 30, 2014 31.62 31.68 31.57 31.68 340,647 +0.04(+0.14%)
May 29, 2014 31.52 31.64 31.41 31.63 174,926 +0.19(+0.62%)
May 28, 2014 31.44 31.49 31.33 31.44 160,213 +0.04(+0.12%)
May 27, 2014 31.41 31.44 31.33 31.40 630,974 +0.13(+0.43%)
May 23, 2014 31.27 31.27 31.27 0 +0.03(+0.11%)
May 22, 2014 31.06 31.27 31.06 31.23 1,169,364 +0.13(+0.42%)
May 21, 2014 31.01 31.11 30.94 31.10 119,500 +0.19(+0.60%)
May 20, 2014 31.14 31.20 30.86 30.91 201,686 -0.26(-0.84%)
May 19, 2014 31.04 31.21 31.04 31.18 150,565 +0.04(+0.12%)
May 16, 2014 31.14 31.17 30.92 31.14 132,688 +0.02(+0.07%)
May 15, 2014 31.35 31.35 30.91 31.12 158,648 -0.24(-0.76%)
May 14, 2014 31.53 31.55 31.35 31.35 115,878 -0.15(-0.49%)
May 13, 2014 31.48 31.56 31.44 31.51 193,643 +0.08(+0.25%)
May 12, 2014 31.30 31.47 31.30 31.43 304,636 +0.27(+0.86%)
May 09, 2014 31.18 31.21 31.04 31.16 94,055 -0.00(-0.00%)
May 08, 2014 31.21 31.47 31.11 31.16 211,145 -0.13(-0.41%)
May 07, 2014 31.12 31.29 30.94 31.29 224,373 +0.29(+0.94%)
May 06, 2014 31.15 31.18 31.00 31.00 87,632 -0.19(-0.60%)
May 05, 2014 31.06 31.21 30.96 31.18 237,509 -0.02(-0.07%)
May 02, 2014 31.25 31.44 31.15 31.21 237,648 -0.05(-0.16%)
May 01, 2014 31.24 31.33 31.18 31.26 117,391 +0.02(+0.07%)
Apr 30, 2014 31.16 31.30 31.09 31.24 287,338 +0.08(+0.26%)
Apr 29, 2014 31.18 31.25 31.13 31.15 231,279 +0.06(+0.19%)
Apr 28, 2014 31.12 31.16 30.82 31.09 129,212 +0.06(+0.19%)
Apr 25, 2014 31.07 31.12 30.93 31.03 84,194 -0.13(-0.41%)
Apr 24, 2014 31.17 31.23 31.04 31.16 115,929 +0.10(+0.34%)
Apr 23, 2014 31.00 31.13 30.97 31.06 76,272 +0.02(+0.06%)
Apr 22, 2014 30.92 31.24 30.89 31.04 404,885 +0.08(+0.25%)
Apr 21, 2014 30.91 30.98 30.86 30.96 117,655 +0.02(+0.07%)
Apr 17, 2014 30.94 30.94 30.94 0 +0.00(+0.00%)
Apr 16, 2014 30.85 30.94 30.77 30.94 249,917 +0.26(+0.85%)
Apr 15, 2014 30.50 30.71 30.34 30.68 352,513 +0.19(+0.61%)
Apr 14, 2014 30.38 30.51 30.26 30.49 122,784 +0.31(+1.04%)
Apr 11, 2014 30.37 30.44 30.14 30.18 200,203 -0.28(-0.91%)
Apr 10, 2014 30.95 31.05 30.44 30.45 248,329 -0.50(-1.62%)
Apr 09, 2014 30.91 30.98 30.74 30.95 85,829 +0.12(+0.39%)
Apr 08, 2014 30.59 30.85 30.53 30.83 175,432 +0.23(+0.77%)
Apr 07, 2014 30.86 30.96 30.59 30.60 114,640 -0.38(-1.21%)
Apr 04, 2014 31.30 31.41 30.93 30.97 130,742 -0.21(-0.67%)
Apr 03, 2014 31.09 31.19 31.06 31.18 82,710 +0.13(+0.41%)
Apr 02, 2014 30.90 31.13 30.84 31.06 123,305 +0.10(+0.34%)
Apr 01, 2014 30.87 30.96 30.78 30.95 302,708 +0.16(+0.53%)
Mar 31, 2014 30.71 30.82 30.64 30.79 106,865 +0.30(+0.97%)
Mar 28, 2014 30.32 30.56 30.32 30.49 63,429 +0.20(+0.65%)
Mar 27, 2014 30.15 30.35 30.11 30.30 86,839 +0.04(+0.15%)
Mar 26, 2014 30.50 30.56 30.24 30.25 358,038 -0.13(-0.42%)
Mar 25, 2014 30.31 30.42 30.24 30.38 96,429 +0.15(+0.51%)
Mar 24, 2014 30.40 30.47 30.13 30.22 179,275 -0.12(-0.41%)
Mar 21, 2014 30.40 30.56 30.30 30.35 109,568 +0.10(+0.34%)
Mar 20, 2014 30.08 30.27 29.99 30.25 56,804 +0.13(+0.44%)
Mar 19, 2014 30.22 30.40 30.01 30.11 74,528 -0.10(-0.32%)
Mar 18, 2014 30.07 30.28 30.06 30.21 88,172 +0.16(+0.54%)
Mar 17, 2014 29.92 30.08 29.92 30.05 91,868 +0.24(+0.80%)
Mar 14, 2014 29.73 29.92 29.73 29.81 68,454 +0.03(+0.10%)
Mar 13, 2014 30.09 30.16 29.68 29.78 101,046 -0.26(-0.87%)
Mar 12, 2014 29.88 30.05 29.82 30.04 41,738 +0.04(+0.12%)
Mar 11, 2014 30.18 30.31 29.93 30.00 96,406 -0.17(-0.56%)
Mar 10, 2014 30.21 30.22 30.03 30.17 102,605 -0.02(-0.07%)
Mar 07, 2014 30.30 30.34 30.09 30.19 143,585 +0.00(+0.00%)
Mar 06, 2014 30.25 30.29 30.19 30.19 129,028 +0.01(+0.02%)
Mar 05, 2014 30.12 30.23 30.06 30.19 95,467 +0.01(+0.02%)
Mar 04, 2014 30.10 30.22 30.07 30.18 153,328 +0.34(+1.15%)
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.