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 (%)
Jul 30, 2010 16.41 16.46 16.18 16.41 19,097 +0.03(+0.20%)
Jul 29, 2010 16.60 16.62 16.26 16.38 7,583 -0.10(-0.58%)
Jul 28, 2010 16.69 16.69 16.45 16.47 89,312 -0.16(-0.99%)
Jul 27, 2010 16.74 16.74 16.60 16.64 16,174 -0.00(-0.03%)
Jul 26, 2010 16.45 16.64 16.45 16.64 104,605 +0.23(+1.37%)
Jul 23, 2010 16.27 16.45 16.25 16.42 38,625 +0.14(+0.87%)
Jul 22, 2010 16.14 16.34 16.14 16.28 12,448 +0.35(+2.21%)
Jul 21, 2010 16.19 16.19 15.88 15.93 18,449 -0.25(-1.56%)
Jul 20, 2010 15.83 16.18 15.83 16.18 15,482 +0.19(+1.16%)
Jul 19, 2010 15.96 16.03 15.90 15.99 8,487 +0.15(+0.97%)
Jul 16, 2010 15.84 16.10 15.84 15.84 22,226 -0.46(-2.82%)
Jul 15, 2010 16.10 16.30 16.10 16.30 3,698 +0.06(+0.35%)
Jul 14, 2010 16.19 16.30 16.11 16.24 16,213 -0.03(-0.17%)
Jul 13, 2010 16.16 16.29 16.16 16.27 67,443 +0.25(+1.56%)
Jul 12, 2010 16.04 16.04 15.91 16.02 8,904 -0.03(-0.19%)
Jul 09, 2010 16.05 16.05 15.90 16.05 11,352 +0.13(+0.84%)
Jul 08, 2010 15.83 15.92 15.78 15.92 33,908 +0.17(+1.08%)
Jul 07, 2010 15.35 15.75 15.35 15.75 7,499 +0.49(+3.18%)
Jul 06, 2010 15.36 15.49 15.21 15.26 13,394 +0.02(+0.15%)
Jul 02, 2010 15.24 15.31 15.16 15.24 23,329 -0.03(-0.19%)
Jul 01, 2010 15.23 15.30 15.05 15.27 18,018 -0.10(-0.64%)
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%)
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.