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, 2015 29.97 30.16 29.71 30.04 138,346 -0.06(-0.20%)
Aug 28, 2015 29.86 30.21 29.86 30.10 160,684 +0.13(+0.43%)
Aug 27, 2015 29.49 30.02 29.40 29.97 279,445 +0.82(+2.83%)
Aug 26, 2015 28.94 29.17 28.38 29.14 279,105 +0.81(+2.85%)
Aug 25, 2015 29.75 29.75 28.33 28.33 638,224 -0.53(-1.85%)
Aug 24, 2015 29.46 29.74 14.71 28.87 1,208,004 -1.18(-3.94%)
Aug 21, 2015 30.70 30.05 30.05 639,435 -0.79(-2.57%)
Aug 20, 2015 31.24 31.26 30.84 30.84 398,382 -0.59(-1.87%)
Aug 19, 2015 31.58 31.63 31.24 31.43 443,219 -0.29(-0.91%)
Aug 18, 2015 31.75 31.80 31.65 31.72 202,859 -0.10(-0.31%)
Aug 17, 2015 31.56 31.83 31.49 31.82 260,643 +0.14(+0.43%)
Aug 14, 2015 31.55 31.69 31.55 31.68 125,302 +0.08(+0.27%)
Aug 13, 2015 31.77 31.77 31.57 31.60 263,292 -0.17(-0.53%)
Aug 12, 2015 31.38 31.83 31.29 31.77 243,465 +0.18(+0.56%)
Aug 11, 2015 31.61 31.64 31.46 31.59 160,995 -0.29(-0.91%)
Aug 10, 2015 31.46 31.90 31.46 31.88 368,048 +0.61(+1.94%)
Aug 07, 2015 31.32 31.42 31.21 31.28 70,841 -0.11(-0.35%)
Aug 06, 2015 31.39 31.41 31.16 31.39 214,218 -0.02(-0.07%)
Aug 05, 2015 31.48 31.70 31.35 31.41 556,006 +0.10(+0.32%)
Aug 04, 2015 31.50 31.56 31.26 31.31 422,292 -0.17(-0.55%)
Aug 03, 2015 31.77 31.77 31.39 31.48 189,784 -0.28(-0.87%)
Jul 31, 2015 31.91 31.96 31.71 31.76 131,690 -0.07(-0.22%)
Jul 30, 2015 31.74 31.87 31.69 31.83 118,795 -0.04(-0.12%)
Jul 29, 2015 31.56 31.88 31.50 31.87 372,997 +0.33(+1.04%)
Jul 28, 2015 31.28 31.60 31.11 31.54 173,268 +0.41(+1.32%)
Jul 27, 2015 31.13 31.31 31.03 31.13 358,944 -0.18(-0.58%)
Jul 24, 2015 31.67 31.67 31.23 31.31 136,440 -0.37(-1.18%)
Jul 23, 2015 31.89 31.89 31.62 31.68 258,084 -0.15(-0.48%)
Jul 22, 2015 31.87 31.97 31.81 31.84 132,800 -0.08(-0.26%)
Jul 21, 2015 32.07 32.17 31.85 31.92 264,905 -0.14(-0.45%)
Jul 20, 2015 32.25 32.25 32.05 32.06 238,180 -0.20(-0.61%)
Jul 17, 2015 32.47 32.47 32.23 32.26 224,930 -0.31(-0.94%)
Jul 16, 2015 32.48 32.80 32.44 32.57 164,762 +0.22(+0.68%)
Jul 15, 2015 32.55 32.55 32.26 32.35 180,482 -0.24(-0.73%)
Jul 14, 2015 32.48 32.62 32.48 32.58 210,975 +0.11(+0.33%)
Jul 13, 2015 32.29 32.49 32.29 32.48 168,293 +0.30(+0.92%)
Jul 10, 2015 32.27 32.27 32.06 32.18 122,303 +0.21(+0.66%)
Jul 09, 2015 32.25 32.35 31.94 31.97 115,468 +0.04(+0.12%)
Jul 08, 2015 32.34 32.40 31.83 31.93 296,359 -0.61(-1.88%)
Jul 07, 2015 32.32 32.59 31.84 32.54 234,217 +0.31(+0.97%)
Jul 06, 2015 32.22 32.51 32.12 32.22 158,844 -0.31(-0.96%)
Jul 02, 2015 32.54 32.54 32.54 0 +0.08(+0.24%)
Jul 01, 2015 32.71 32.71 32.38 32.46 460,376 +0.08(+0.24%)
Jun 30, 2015 32.53 33.06 32.29 32.38 119,888 +0.09(+0.28%)
Jun 29, 2015 32.80 32.80 32.29 32.29 166,880 -0.70(-2.13%)
Jun 26, 2015 33.00 33.00 32.87 33.00 66,929 +0.06(+0.17%)
Jun 25, 2015 33.28 33.28 32.93 32.94 89,363 -0.25(-0.74%)
Jun 24, 2015 33.38 33.44 33.18 33.19 99,233 -0.26(-0.77%)
Jun 23, 2015 33.47 33.49 33.35 33.44 108,611 +0.05(+0.16%)
Jun 22, 2015 33.41 33.44 33.29 33.39 68,163 +0.13(+0.39%)
Jun 19, 2015 33.41 33.44 33.25 33.26 78,550 -0.20(-0.61%)
Jun 18, 2015 33.35 33.55 33.35 33.47 67,806 +0.19(+0.57%)
Jun 17, 2015 33.26 33.40 33.05 33.28 126,892 +0.05(+0.14%)
Jun 16, 2015 33.03 33.23 32.97 33.23 104,616 +0.24(+0.71%)
Jun 15, 2015 32.96 33.07 32.88 33.00 94,856 -0.21(-0.62%)
Jun 12, 2015 33.35 33.37 33.16 33.20 99,121 -0.23(-0.68%)
Jun 11, 2015 33.54 33.56 33.42 33.43 91,061 +0.01(+0.02%)
Jun 10, 2015 33.26 33.49 33.26 33.42 87,571 +0.38(+1.15%)
Jun 09, 2015 33.23 33.04 33.04 147,396 +0.00(+0.00%)
Jun 08, 2015 33.18 33.27 33.03 33.04 97,845 -0.22(-0.65%)
Jun 05, 2015 33.24 33.41 33.09 33.26 88,787 +0.04(+0.13%)
Jun 04, 2015 33.51 33.81 33.20 33.22 103,358 -0.35(-1.04%)
Jun 03, 2015 33.73 33.81 33.52 33.57 85,642 -0.05(-0.16%)
Jun 02, 2015 33.47 33.75 33.45 33.62 105,166 +0.07(+0.20%)
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.