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 (%)
Apr 30, 2012 29.11 29.11 28.93 29.09 45,456 -0.05(-0.17%)
Apr 27, 2012 29.17 29.18 28.94 29.14 95,847 +0.05(+0.17%)
Apr 26, 2012 28.79 29.15 28.79 29.09 47,432 +0.19(+0.66%)
Apr 25, 2012 28.84 28.95 28.72 28.90 52,222 +0.32(+1.12%)
Apr 24, 2012 28.52 28.66 28.48 28.58 43,626 +0.07(+0.25%)
Apr 23, 2012 28.34 28.54 28.26 28.51 28,109 -0.21(-0.73%)
Apr 20, 2012 28.80 28.87 28.72 28.72 21,736 +0.02(+0.07%)
Apr 19, 2012 28.78 28.97 28.57 28.70 58,569 -0.10(-0.35%)
Apr 18, 2012 28.79 28.88 28.77 28.80 23,733 -0.14(-0.48%)
Apr 17, 2012 28.73 29.01 28.73 28.94 32,188 +0.41(+1.44%)
Apr 16, 2012 28.72 28.76 28.46 28.53 23,904 -0.03(-0.11%)
Apr 13, 2012 28.89 28.89 28.56 28.56 18,402 -0.40(-1.39%)
Apr 12, 2012 28.52 29.00 28.47 28.96 23,415 +0.49(+1.73%)
Apr 11, 2012 28.61 28.62 28.43 28.47 51,276 +0.18(+0.64%)
Apr 10, 2012 28.77 28.81 28.23 28.29 43,711 -0.53(-1.83%)
Apr 09, 2012 28.84 28.86 28.66 28.82 45,087 -0.38(-1.32%)
Apr 05, 2012 29.25 29.39 29.12 29.20 42,430 -0.19(-0.65%)
Apr 04, 2012 29.43 29.52 29.30 29.39 47,498 -0.39(-1.31%)
Apr 03, 2012 29.93 29.95 29.59 29.78 41,650 -0.20(-0.67%)
Apr 02, 2012 29.78 30.11 29.70 29.98 107,804 +0.20(+0.67%)
Mar 30, 2012 29.90 29.90 29.60 29.78 46,592 +0.05(+0.18%)
Mar 29, 2012 29.56 29.73 29.38 29.73 147,664 -0.07(-0.25%)
Mar 28, 2012 30.06 30.09 29.58 29.80 30,416 -0.31(-1.03%)
Mar 27, 2012 30.31 30.34 30.08 30.11 77,028 -0.16(-0.53%)
Mar 26, 2012 30.10 30.27 30.08 30.27 112,812 +0.40(+1.34%)
Mar 23, 2012 29.75 29.90 29.54 29.87 43,762 +0.15(+0.50%)
Mar 22, 2012 29.79 29.84 29.59 29.72 22,676 -0.35(-1.16%)
Mar 21, 2012 30.18 30.22 29.99 30.07 46,313 -0.08(-0.27%)
Mar 20, 2012 30.15 30.19 29.97 30.15 48,018 -0.22(-0.72%)
Mar 19, 2012 30.24 30.50 30.23 30.37 32,653 +0.11(+0.36%)
Mar 16, 2012 30.23 30.29 30.18 30.26 32,039 +0.09(+0.30%)
Mar 15, 2012 29.82 30.19 29.82 30.17 19,669 +0.32(+1.07%)
Mar 14, 2012 30.03 30.06 29.79 29.85 33,307 -0.14(-0.47%)
Mar 13, 2012 29.66 30.00 29.57 29.99 30,132 +0.57(+1.94%)
Mar 12, 2012 29.55 29.56 29.34 29.42 17,095 -0.13(-0.44%)
Mar 09, 2012 29.42 29.63 29.42 29.55 16,770 +0.18(+0.61%)
Mar 08, 2012 29.20 29.43 29.11 29.37 68,901 +0.37(+1.28%)
Mar 07, 2012 28.77 29.03 28.76 29.00 36,664 +0.29(+1.01%)
Mar 06, 2012 28.95 28.95 28.61 28.71 66,776 -0.59(-2.02%)
Mar 05, 2012 29.47 29.47 29.18 29.30 46,114 -0.26(-0.88%)
Mar 02, 2012 29.73 29.79 29.50 29.56 45,346 -0.18(-0.61%)
Mar 01, 2012 29.64 29.84 29.57 29.74 64,127 +0.21(+0.71%)
Feb 29, 2012 29.84 29.90 29.49 29.53 175,696 -0.25(-0.84%)
Feb 28, 2012 29.74 29.88 29.68 29.78 49,918 +0.03(+0.10%)
Feb 27, 2012 29.49 29.77 29.42 29.75 19,493 +0.07(+0.24%)
Feb 24, 2012 29.71 29.82 29.65 29.68 14,163 +0.04(+0.13%)
Feb 23, 2012 29.48 29.65 29.34 29.64 29,458 +0.23(+0.78%)
Feb 22, 2012 29.52 29.62 29.39 29.41 19,675 -0.18(-0.61%)
Feb 21, 2012 29.76 29.82 29.53 29.59 49,711 -0.08(-0.27%)
Feb 17, 2012 29.67 29.74 29.57 29.67 43,930 +0.09(+0.30%)
Feb 16, 2012 29.03 29.59 28.99 29.58 73,294 +0.50(+1.72%)
Feb 15, 2012 29.23 29.30 29.06 29.08 50,121 -0.01(-0.03%)
Feb 14, 2012 29.00 29.11 28.88 29.09 82,456 -0.01(-0.05%)
Feb 13, 2012 29.11 29.16 28.97 29.10 232,676 +0.18(+0.64%)
Feb 10, 2012 28.94 28.96 28.80 28.92 38,660 -0.28(-0.96%)
Feb 09, 2012 29.19 29.24 29.04 29.20 47,409 +0.05(+0.17%)
Feb 08, 2012 29.13 29.24 28.99 29.15 48,392 +0.07(+0.24%)
Feb 07, 2012 28.86 29.10 28.78 29.08 18,599 +0.07(+0.24%)
Feb 06, 2012 28.85 29.01 28.79 29.01 35,523 +0.04(+0.13%)
Feb 03, 2012 28.73 29.00 28.70 28.97 47,921 +0.57(+2.00%)
Feb 02, 2012 28.38 28.50 28.27 28.40 59,182 +0.08(+0.29%)
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.