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 31, 2012 20.60 20.60 20.35 20.39 90,170 -0.07(-0.32%)
Jul 30, 2012 20.47 20.55 20.36 20.45 84,145 -0.02(-0.12%)
Jul 27, 2012 20.11 20.53 20.11 20.48 41,023 +0.43(+2.14%)
Jul 26, 2012 19.90 20.12 19.83 20.05 76,026 +0.52(+2.67%)
Jul 25, 2012 19.66 20.06 19.48 19.53 172,358 -0.05(-0.26%)
Jul 24, 2012 19.82 19.97 19.43 19.58 38,461 -0.24(-1.21%)
Jul 23, 2012 19.68 19.87 19.61 19.82 124,286 -0.18(-0.91%)
Jul 20, 2012 20.15 20.39 19.98 20.00 28,805 -0.22(-1.08%)
Jul 19, 2012 20.24 20.32 20.16 20.21 31,656 +0.04(+0.22%)
Jul 18, 2012 19.93 20.24 19.93 20.17 43,389 +0.19(+0.94%)
Jul 17, 2012 19.89 20.02 19.68 19.98 62,123 +0.20(+1.00%)
Jul 16, 2012 19.83 19.86 19.70 19.79 50,587 -0.09(-0.44%)
Jul 14, 2012 19.58 19.90 19.58 19.87 72,995 +0.00(+0.00%)
Jul 13, 2012 19.58 19.90 19.58 19.87 72,995 +0.27(+1.37%)
Jul 12, 2012 19.59 19.64 19.41 19.61 49,629 -0.15(-0.77%)
Jul 11, 2012 19.70 19.83 19.66 19.76 88,250 +0.07(+0.37%)
Jul 10, 2012 20.06 20.06 19.58 19.69 53,443 -0.24(-1.20%)
Jul 09, 2012 20.00 20.05 19.84 19.92 31,514 -0.12(-0.61%)
Jul 06, 2012 20.02 20.05 19.93 20.05 38,949 -0.15(-0.75%)
Jul 05, 2012 20.26 20.32 20.14 20.20 34,783 -0.15(-0.75%)
Jul 03, 2012 20.18 20.38 20.18 20.35 38,590 +0.18(+0.90%)
Jul 02, 2012 20.15 20.28 19.99 20.17 191,858 +0.07(+0.36%)
Jun 30, 2012 20.03 20.10 19.95 20.10 257,417 -0.01(-0.07%)
Jun 29, 2012 20.03 20.11 19.95 20.11 257,694 +0.52(+2.66%)
Jun 28, 2012 19.40 19.60 19.34 19.59 71,300 +0.07(+0.33%)
Jun 27, 2012 19.34 19.57 19.34 19.53 112,012 +0.22(+1.13%)
Jun 26, 2012 19.21 19.34 19.10 19.31 30,220 +0.14(+0.71%)
Jun 25, 2012 19.32 19.32 19.12 19.17 59,344 -0.37(-1.89%)
Jun 22, 2012 19.50 19.57 19.40 19.54 243,299 +0.12(+0.60%)
Jun 21, 2012 19.94 19.94 19.42 19.42 66,960 -0.49(-2.45%)
Jun 20, 2012 19.94 19.99 19.80 19.91 70,335 -0.03(-0.14%)
Jun 19, 2012 19.78 20.02 19.76 19.94 62,807 +0.27(+1.35%)
Jun 18, 2012 19.64 19.70 19.57 19.67 49,626 -0.04(-0.22%)
Jun 15, 2012 19.55 19.72 19.54 19.72 123,881 +0.26(+1.33%)
Jun 14, 2012 19.33 19.51 19.27 19.46 39,121 +0.19(+0.97%)
Jun 13, 2012 19.42 19.48 19.22 19.27 21,321 -0.19(-1.00%)
Jun 12, 2012 19.28 19.47 19.21 19.47 65,285 +0.24(+1.27%)
Jun 11, 2012 19.65 19.65 19.22 19.22 296,659 -0.30(-1.55%)
Jun 08, 2012 19.31 19.52 19.24 19.52 43,038 +0.13(+0.67%)
Jun 07, 2012 19.71 19.75 19.39 19.39 39,961 -0.01(-0.04%)
Jun 06, 2012 19.11 19.41 19.11 19.40 78,424 +0.41(+2.16%)
Jun 05, 2012 18.72 19.01 18.63 18.99 80,654 +0.23(+1.23%)
Jun 04, 2012 18.87 19.02 18.60 18.76 181,308 -0.07(-0.38%)
Jun 02, 2012 19.01 19.26 18.80 18.83 97,489 +0.00(+0.00%)
Jun 01, 2012 19.01 19.26 18.80 18.83 97,489 -0.49(-2.53%)
May 31, 2012 19.36 19.42 19.11 19.32 115,628 -0.06(-0.30%)
May 30, 2012 19.59 19.77 19.35 19.38 86,270 -0.35(-1.79%)
May 29, 2012 19.61 19.78 19.59 19.73 67,212 +0.27(+1.37%)
May 25, 2012 19.42 19.57 19.42 19.47 145,059 +0.06(+0.30%)
May 24, 2012 19.44 19.47 19.25 19.41 105,905 +0.02(+0.11%)
May 23, 2012 19.23 19.40 19.02 19.39 233,244 +0.04(+0.22%)
May 22, 2012 19.40 19.53 19.25 19.34 101,797 -0.01(-0.04%)
May 21, 2012 19.09 19.38 19.08 19.35 135,193 +0.32(+1.70%)
May 18, 2012 19.29 19.32 19.00 19.03 88,747 -0.17(-0.90%)
May 17, 2012 19.52 19.52 19.20 19.20 72,848 -0.32(-1.62%)
May 16, 2012 19.71 19.83 19.50 19.52 101,785 -0.12(-0.59%)
May 15, 2012 19.86 19.88 19.62 19.63 41,144 -0.23(-1.16%)
May 14, 2012 19.91 20.00 19.79 19.86 34,986 -0.22(-1.11%)
May 11, 2012 20.08 20.94 20.07 20.08 81,203 -0.09(-0.43%)
May 10, 2012 20.51 20.94 20.15 20.17 74,573 +0.04(+0.21%)
May 09, 2012 19.95 20.23 19.88 20.13 45,912 -0.06(-0.28%)
May 08, 2012 20.15 20.19 19.94 20.19 73,713 -0.07(-0.36%)
May 07, 2012 20.22 20.36 20.15 20.26 52,372 -0.05(-0.25%)
May 04, 2012 20.55 20.55 20.26 20.31 74,313 -0.35(-1.67%)
May 03, 2012 20.88 20.96 20.61 20.65 422,307 -0.25(-1.20%)
May 02, 2012 20.94 20.94 20.83 20.90 55,499 -0.18(-0.85%)
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.