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 (%)
Dec 31, 2015 29.88 29.88 29.88 0 -0.23(-0.75%)
Dec 30, 2015 30.28 30.37 30.06 30.10 248,535 -0.27(-0.90%)
Dec 29, 2015 30.30 30.42 30.23 30.37 178,382 +0.30(+0.98%)
Dec 28, 2015 30.14 30.16 29.91 30.08 202,924 -0.23(-0.77%)
Dec 24, 2015 30.31 30.31 30.31 0 -0.05(-0.18%)
Dec 23, 2015 29.95 30.37 29.95 30.37 246,044 +0.80(+2.72%)
Dec 22, 2015 29.27 29.63 29.18 29.56 261,666 +0.41(+1.39%)
Dec 21, 2015 29.10 29.24 28.99 29.15 404,373 +0.18(+0.64%)
Dec 18, 2015 29.28 29.28 28.97 28.97 345,959 -0.44(-1.51%)
Dec 17, 2015 29.96 29.96 29.42 29.42 249,863 -0.51(-1.72%)
Dec 16, 2015 29.64 29.99 29.58 29.93 217,192 +0.44(+1.51%)
Dec 15, 2015 29.30 29.61 29.30 29.48 187,477 +0.41(+1.40%)
Dec 14, 2015 29.15 29.28 28.79 29.08 390,145 -0.07(-0.24%)
Dec 11, 2015 29.45 29.52 29.12 29.15 183,807 -0.64(-2.14%)
Dec 10, 2015 29.78 29.99 29.73 29.78 229,395 -0.02(-0.05%)
Dec 09, 2015 29.81 30.31 29.61 29.80 215,347 -0.08(-0.28%)
Dec 08, 2015 29.94 30.11 29.78 29.88 250,283 -0.38(-1.27%)
Dec 07, 2015 30.45 30.45 30.12 30.27 169,398 -0.34(-1.10%)
Dec 04, 2015 30.28 30.67 30.21 30.60 365,360 +0.31(+1.04%)
Dec 03, 2015 30.69 30.73 30.17 30.29 352,259 -0.32(-1.05%)
Dec 02, 2015 31.12 31.15 30.58 30.61 232,354 -0.57(-1.82%)
Dec 01, 2015 31.00 31.18 30.96 31.18 163,502 +0.24(+0.77%)
Nov 30, 2015 30.96 31.05 30.89 30.94 119,384 +0.03(+0.10%)
Nov 27, 2015 30.96 30.96 30.89 30.91 40,020 -0.08(-0.25%)
Nov 25, 2015 30.99 30.99 30.99 0 -0.06(-0.20%)
Nov 24, 2015 30.73 31.13 30.72 31.05 121,080 +0.20(+0.65%)
Nov 23, 2015 30.99 30.85 121,759 +0.03(+0.10%)
Nov 20, 2015 30.93 31.04 30.79 30.82 92,282 -0.01(-0.02%)
Nov 19, 2015 30.77 30.87 30.72 30.83 340,448 +0.00(+0.00%)
Nov 18, 2015 30.39 30.84 30.37 30.83 223,137 +0.54(+1.77%)
Nov 17, 2015 30.48 30.55 30.22 30.29 183,292 -0.15(-0.50%)
Nov 16, 2015 29.90 30.45 29.90 30.44 161,204 +0.51(+1.69%)
Nov 13, 2015 30.13 30.20 29.90 29.94 127,717 -0.32(-1.06%)
Nov 12, 2015 30.55 30.63 30.24 30.26 99,885 -0.50(-1.62%)
Nov 11, 2015 31.06 31.06 30.73 30.76 141,089 -0.21(-0.69%)
Nov 10, 2015 30.87 31.02 30.77 30.97 117,175 +0.02(+0.05%)
Nov 09, 2015 31.16 31.16 30.74 30.96 116,855 -0.24(-0.76%)
Nov 06, 2015 31.27 31.27 30.99 31.20 154,175 -0.13(-0.41%)
Nov 05, 2015 31.36 31.46 31.16 31.32 207,557 -0.02(-0.08%)
Nov 04, 2015 31.56 31.58 31.26 31.35 77,770 -0.14(-0.44%)
Nov 03, 2015 31.26 31.64 31.23 31.49 95,468 +0.20(+0.64%)
Nov 02, 2015 30.88 31.35 30.88 31.29 134,051 +0.41(+1.34%)
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%)
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.