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 (%)
Aug 31, 2011 18.23 18.43 18.16 18.25 30,545 +0.09(+0.51%)
Aug 30, 2011 18.03 18.23 17.94 18.16 44,789 +0.01(+0.08%)
Aug 29, 2011 17.77 18.14 17.77 18.14 23,953 +0.61(+3.50%)
Aug 26, 2011 17.08 17.64 17.01 17.53 30,248 +0.22(+1.28%)
Aug 25, 2011 17.78 17.78 17.25 17.31 46,670 -0.33(-1.86%)
Aug 24, 2011 17.32 17.65 17.27 17.64 24,828 +0.36(+2.09%)
Aug 23, 2011 16.90 17.34 16.87 17.28 87,141 +0.47(+2.78%)
Aug 22, 2011 17.19 17.19 16.81 16.81 32,960 +0.00(+0.00%)
Aug 19, 2011 16.94 17.22 16.79 16.81 128,822 -0.29(-1.67%)
Aug 18, 2011 17.37 17.37 16.99 17.09 121,414 -0.73(-4.08%)
Aug 17, 2011 17.88 18.07 17.71 17.82 45,567 -0.05(-0.28%)
Aug 16, 2011 17.79 17.93 17.70 17.87 30,361 -0.11(-0.60%)
Aug 15, 2011 17.72 17.98 17.67 17.98 118,540 +0.48(+2.72%)
Aug 12, 2011 17.63 17.75 17.44 17.50 90,814 -0.03(-0.15%)
Aug 11, 2011 16.75 17.65 16.75 17.53 87,355 +0.91(+5.45%)
Aug 10, 2011 17.04 17.15 16.62 16.62 217,366 -0.67(-3.88%)
Aug 09, 2011 17.33 17.29 16.38 17.29 133,046 +0.70(+4.21%)
Aug 08, 2011 17.33 17.53 16.55 16.60 313,888 -1.28(-7.16%)
Aug 05, 2011 18.09 18.14 17.39 17.88 138,252 -0.00(-0.02%)
Aug 04, 2011 18.54 18.54 17.87 17.88 197,291 -0.97(-5.14%)
Aug 03, 2011 18.80 18.85 18.43 18.85 614,896 +0.09(+0.46%)
Aug 02, 2011 19.16 19.21 18.76 18.76 67,986 -0.54(-2.77%)
Aug 01, 2011 19.63 19.66 19.15 19.30 41,847 -0.14(-0.73%)
Jul 29, 2011 19.36 19.53 19.26 19.44 42,915 -0.11(-0.55%)
Jul 28, 2011 19.71 19.82 19.53 19.55 125,318 -0.17(-0.87%)
Jul 27, 2011 20.00 20.00 19.66 19.72 25,810 -0.41(-2.06%)
Jul 26, 2011 20.17 20.21 20.06 20.13 94,142 +0.01(+0.07%)
Jul 25, 2011 20.07 20.21 20.01 20.12 39,940 -0.11(-0.53%)
Jul 22, 2011 20.21 20.23 20.11 20.23 57,009 -0.01(-0.07%)
Jul 21, 2011 20.02 20.27 19.98 20.24 45,995 +0.33(+1.65%)
Jul 20, 2011 19.93 19.96 19.86 19.91 35,851 +0.03(+0.14%)
Jul 19, 2011 19.68 19.90 19.68 19.88 113,313 +0.27(+1.38%)
Jul 18, 2011 19.76 19.76 19.50 19.61 414,335 -0.23(-1.15%)
Jul 15, 2011 19.91 19.91 19.73 19.84 82,367 +0.03(+0.14%)
Jul 14, 2011 20.05 20.09 19.78 19.81 20,006 -0.19(-0.93%)
Jul 13, 2011 20.08 20.21 19.95 20.00 84,792 +0.02(+0.11%)
Jul 12, 2011 19.97 20.15 19.94 19.98 72,683 -0.03(-0.14%)
Jul 11, 2011 20.26 20.26 19.98 20.01 38,540 -0.46(-2.23%)
Jul 08, 2011 20.41 20.47 20.31 20.46 113,540 -0.17(-0.83%)
Jul 07, 2011 20.58 20.66 20.56 20.63 67,641 +0.19(+0.95%)
Jul 06, 2011 20.47 20.47 20.38 20.44 91,638 -0.03(-0.14%)
Jul 05, 2011 20.55 20.58 20.43 20.47 95,442 -0.11(-0.55%)
Jul 01, 2011 20.32 20.58 20.26 20.58 451,147 +0.28(+1.37%)
Jun 30, 2011 20.21 20.31 20.15 20.31 99,004 +0.19(+0.96%)
Jun 29, 2011 20.06 20.14 20.02 20.11 58,151 +0.14(+0.71%)
Jun 28, 2011 19.80 19.97 19.80 19.97 78,993 +0.20(+1.01%)
Jun 27, 2011 19.68 19.80 19.65 19.77 42,659 +0.11(+0.58%)
Jun 24, 2011 19.85 19.85 19.62 19.66 43,984 -0.19(-0.97%)
Jun 23, 2011 19.72 19.85 19.58 19.85 18,049 -0.08(-0.39%)
Jun 22, 2011 20.00 20.08 19.93 19.93 39,969 -0.09(-0.46%)
Jun 21, 2011 19.93 20.07 19.93 20.02 26,850 +0.20(+0.99%)
Jun 20, 2011 19.80 19.83 19.77 19.82 39,461 +0.12(+0.61%)
Jun 17, 2011 19.80 19.81 19.65 19.70 96,057 +0.07(+0.36%)
Jun 16, 2011 19.57 19.68 19.50 19.63 48,202 +0.09(+0.47%)
Jun 15, 2011 19.70 19.73 19.50 19.54 105,263 -0.31(-1.54%)
Jun 14, 2011 19.79 19.91 19.79 19.84 34,333 +0.21(+1.08%)
Jun 13, 2011 19.63 19.67 19.52 19.63 32,624 +0.04(+0.18%)
Jun 10, 2011 19.80 19.80 19.58 19.60 18,029 -0.26(-1.29%)
Jun 09, 2011 19.76 19.91 19.70 19.85 52,388 +0.14(+0.72%)
Jun 08, 2011 19.72 19.77 19.65 19.71 161,118 -0.11(-0.54%)
Jun 07, 2011 19.86 19.94 19.82 19.82 38,166 +0.06(+0.32%)
Jun 06, 2011 19.99 19.99 19.74 19.75 305,110 -0.23(-1.17%)
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.