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 (%)
Jun 30, 2010 15.50 15.61 15.32 15.37 96,152 -0.08(-0.54%)
Jun 29, 2010 15.85 15.85 15.45 15.45 31,769 -0.53(-3.32%)
Jun 25, 2010 15.98 16.03 15.84 15.98 42,089 +0.09(+0.58%)
Jun 24, 2010 16.13 16.14 15.89 15.89 49,101 -0.26(-1.62%)
Jun 23, 2010 16.28 16.28 16.04 16.15 46,340 -0.05(-0.30%)
Jun 22, 2010 16.55 16.60 16.19 16.20 151,704 -0.31(-1.85%)
Jun 21, 2010 16.83 16.83 16.50 16.50 44,534 -0.11(-0.67%)
Jun 18, 2010 16.62 16.68 16.60 16.62 7,520 -0.03(-0.15%)
Jun 17, 2010 16.62 16.64 16.48 16.64 73,867 +0.07(+0.40%)
Jun 16, 2010 16.50 16.64 16.49 16.57 20,338 +0.01(+0.06%)
Jun 15, 2010 16.38 16.56 16.35 16.56 93,564 +0.28(+1.70%)
Jun 14, 2010 16.35 16.42 16.24 16.29 14,718 +0.08(+0.52%)
Jun 11, 2010 16.06 16.20 15.99 16.20 19,241 +0.06(+0.39%)
Jun 10, 2010 16.06 16.14 15.96 16.14 23,621 +0.48(+3.08%)
Jun 09, 2010 15.83 15.98 15.66 15.66 28,450 -0.09(-0.58%)
Jun 08, 2010 15.64 15.76 15.50 15.75 8,312 +0.13(+0.85%)
Jun 07, 2010 15.74 15.85 15.62 15.62 24,801 -0.14(-0.89%)
Jun 04, 2010 15.76 16.09 15.72 15.76 7,286 -0.51(-3.14%)
Jun 03, 2010 16.28 16.31 16.17 16.27 4,858 +0.15(+0.96%)
Jun 02, 2010 15.85 16.11 15.85 16.11 7,150 +0.11(+0.66%)
Jun 01, 2010 15.97 16.18 15.97 16.01 8,086 -0.22(-1.34%)
May 28, 2010 16.22 16.29 16.07 16.22 13,466 +0.00(+0.00%)
May 27, 2010 16.01 16.22 16.01 16.22 34,355 +0.43(+2.75%)
May 26, 2010 15.94 16.02 15.76 15.79 104,235 -0.01(-0.04%)
May 25, 2010 15.48 15.80 15.29 15.80 60,734 -0.02(-0.13%)
May 24, 2010 15.86 16.01 15.82 15.82 16,269 -0.13(-0.83%)
May 21, 2010 15.55 15.95 15.49 15.95 35,789 +0.18(+1.15%)
May 20, 2010 15.84 16.05 15.76 15.77 34,716 -0.64(-3.92%)
May 19, 2010 16.45 16.46 16.20 16.41 30,933 -0.07(-0.42%)
May 18, 2010 16.78 16.84 16.47 16.48 10,099 -0.18(-1.05%)
May 17, 2010 16.64 16.66 16.41 16.66 14,762 +0.14(+0.85%)
May 14, 2010 16.52 16.74 16.48 16.52 64,207 -0.35(-2.07%)
May 13, 2010 16.98 17.04 16.87 16.87 75,754 -0.13(-0.74%)
May 12, 2010 16.87 17.00 16.87 16.99 13,652 +0.25(+1.46%)
May 11, 2010 16.83 16.84 16.75 16.75 18,404 +0.11(+0.67%)
May 10, 2010 16.69 16.69 16.60 16.64 51,241 +0.44(+2.72%)
May 07, 2010 16.27 16.45 16.02 16.20 184,302 -0.28(-1.70%)
May 06, 2010 16.89 47.95 0.0980 16.48 120,407 -0.50(-2.93%)
May 05, 2010 17.01 17.02 16.90 16.97 20,181 -0.09(-0.53%)
May 04, 2010 17.31 17.31 17.03 17.06 10,905 -0.39(-2.21%)
May 03, 2010 17.33 17.45 17.32 17.45 10,537 +0.20(+1.14%)
Apr 30, 2010 17.45 17.51 17.25 17.25 24,424 -0.22(-1.24%)
Apr 29, 2010 17.37 17.49 17.37 17.47 14,166 +0.24(+1.38%)
Apr 28, 2010 17.18 17.27 17.18 17.23 3,574 +0.10(+0.57%)
Apr 27, 2010 17.44 17.50 17.13 17.13 20,094 -0.38(-2.14%)
Apr 26, 2010 17.61 17.62 17.50 17.51 17,508 -0.05(-0.29%)
Apr 23, 2010 17.48 17.57 17.41 17.56 20,551 +0.09(+0.52%)
Apr 22, 2010 17.27 17.47 17.27 17.47 13,189 +0.06(+0.32%)
Apr 21, 2010 17.41 17.42 17.34 17.41 13,669 -0.01(-0.04%)
Apr 20, 2010 17.36 17.42 17.35 17.42 20,055 +0.22(+1.26%)
Apr 19, 2010 17.20 17.21 17.12 17.20 8,419 -0.01(-0.08%)
Apr 16, 2010 17.38 17.39 17.11 17.22 151,194 -0.22(-1.28%)
Apr 15, 2010 17.42 17.46 17.37 17.44 37,224 +0.01(+0.08%)
Apr 14, 2010 17.31 17.43 17.27 17.43 25,467 +0.13(+0.77%)
Apr 13, 2010 17.19 17.30 17.18 17.30 25,794 +0.01(+0.08%)
Apr 12, 2010 17.25 17.30 17.23 17.28 20,044 +0.05(+0.28%)
Apr 09, 2010 17.17 17.24 17.10 17.23 21,768 +0.11(+0.61%)
Apr 08, 2010 17.07 17.13 17.00 17.13 9,975 +0.04(+0.20%)
Apr 07, 2010 17.18 17.20 17.09 17.09 22,838 -0.14(-0.81%)
Apr 06, 2010 17.13 17.23 17.13 17.23 11,815 +0.08(+0.45%)
Apr 05, 2010 17.11 17.17 17.11 17.16 12,725 +0.09(+0.53%)
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.