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 (%)
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%)
Mar 03, 2014 29.90 29.93 29.70 29.84 108,546 -0.23(-0.77%)
Feb 28, 2014 29.90 30.17 29.90 30.07 84,740 +0.15(+0.50%)
Feb 27, 2014 29.84 29.92 29.73 29.92 68,782 +0.04(+0.15%)
Feb 26, 2014 29.85 29.97 29.75 29.87 133,030 +0.04(+0.12%)
Feb 25, 2014 29.79 29.91 29.70 29.84 108,209 -0.01(-0.02%)
Feb 24, 2014 29.81 30.06 29.65 29.85 81,417 +0.19(+0.65%)
Feb 21, 2014 29.61 29.77 29.60 29.65 72,815 +0.01(+0.03%)
Feb 20, 2014 29.41 29.68 29.39 29.64 164,425 +0.22(+0.76%)
Feb 19, 2014 29.48 29.69 29.41 29.42 75,046 -0.07(-0.23%)
Feb 18, 2014 29.41 29.50 29.35 29.49 108,946 +0.08(+0.28%)
Feb 14, 2014 29.41 29.41 29.41 0 +0.20(+0.69%)
Feb 13, 2014 28.87 29.21 28.62 29.21 90,985 +0.19(+0.67%)
Feb 12, 2014 29.07 29.16 28.97 29.01 114,366 -0.01(-0.03%)
Feb 11, 2014 28.71 29.09 28.71 29.02 174,119 +0.30(+1.04%)
Feb 10, 2014 28.68 28.74 28.44 28.72 91,002 +0.01(+0.05%)
Feb 07, 2014 28.54 28.71 28.43 28.71 91,395 +0.27(+0.94%)
Feb 06, 2014 28.09 28.45 28.09 28.44 144,593 +0.37(+1.32%)
Feb 05, 2014 28.05 28.12 27.88 28.07 98,164 -0.10(-0.34%)
Feb 04, 2014 28.14 28.19 27.94 28.16 229,608 +0.13(+0.46%)
Feb 03, 2014 28.60 28.65 27.99 28.04 284,764 -0.56(-1.96%)
Jan 31, 2014 28.60 28.80 28.44 28.60 174,157 -0.20(-0.70%)
Jan 30, 2014 28.69 28.84 28.60 28.80 122,885 +0.24(+0.83%)
Jan 29, 2014 28.61 28.76 28.51 28.56 147,554 -0.25(-0.88%)
Jan 28, 2014 28.67 28.83 28.66 28.81 166,726 +0.19(+0.65%)
Jan 27, 2014 28.74 28.83 28.48 28.63 194,061 -0.13(-0.47%)
Jan 24, 2014 29.16 29.16 28.74 28.76 124,010 -0.62(-2.10%)
Jan 23, 2014 29.50 29.50 29.24 29.38 213,721 -0.28(-0.93%)
Jan 22, 2014 29.64 29.69 29.55 29.65 126,756 +0.05(+0.18%)
Jan 21, 2014 29.59 29.65 29.42 29.60 240,728 +0.16(+0.56%)
Jan 17, 2014 29.44 29.44 29.44 0 -0.13(-0.43%)
Jan 16, 2014 29.51 29.61 29.42 29.56 230,833 -0.02(-0.06%)
Jan 15, 2014 29.56 29.64 29.51 29.58 134,849 +0.07(+0.24%)
Jan 14, 2014 29.35 29.53 29.27 29.51 180,386 +0.22(+0.76%)
Jan 13, 2014 29.67 29.68 29.23 29.29 327,066 -0.44(-1.48%)
Jan 10, 2014 29.62 29.74 29.60 29.73 229,062 +0.12(+0.40%)
Jan 09, 2014 29.63 29.64 29.46 29.61 169,732 +0.02(+0.08%)
Jan 08, 2014 29.58 29.60 29.46 29.59 809,015 -0.02(-0.08%)
Jan 07, 2014 29.52 29.63 29.48 29.61 276,593 +0.14(+0.48%)
Jan 06, 2014 29.61 29.61 29.38 29.47 602,468 -0.07(-0.23%)
Jan 03, 2014 29.56 29.63 29.47 29.53 163,048 -0.01(-0.05%)
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.