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 (%)
May 31, 2013 26.17 26.34 25.88 25.88 30,031 -0.37(-1.42%)
May 30, 2013 26.06 26.39 26.06 26.26 71,599 +0.16(+0.60%)
May 29, 2013 26.06 26.13 25.91 26.10 76,351 -0.07(-0.26%)
May 28, 2013 26.26 26.42 26.06 26.17 121,264 +0.17(+0.64%)
May 24, 2013 25.99 26.04 25.84 26.00 119,981 -0.13(-0.51%)
May 23, 2013 25.93 26.17 25.87 26.13 88,675 -0.03(-0.11%)
May 22, 2013 26.50 26.75 26.09 26.16 55,690 -0.37(-1.41%)
May 21, 2013 26.49 26.64 26.45 26.53 38,358 +0.03(+0.10%)
May 20, 2013 26.37 26.59 26.37 26.51 83,651 +0.13(+0.48%)
May 17, 2013 26.17 26.40 26.15 26.38 89,536 +0.32(+1.24%)
May 16, 2013 26.13 26.23 26.01 26.06 51,864 -0.10(-0.36%)
May 15, 2013 25.98 26.21 25.94 26.15 109,389 +0.43(+1.68%)
May 13, 2013 25.72 25.74 25.62 25.72 50,429 -0.07(-0.26%)
May 10, 2013 25.71 25.79 25.61 25.79 66,865 +0.12(+0.48%)
May 09, 2013 25.73 25.80 25.59 25.66 70,798 -0.12(-0.45%)
May 08, 2013 25.61 25.79 25.61 25.78 38,500 +0.13(+0.51%)
May 07, 2013 25.54 25.66 25.48 25.65 51,524 +0.15(+0.60%)
May 06, 2013 25.40 25.54 25.40 25.49 31,310 +0.07(+0.26%)
May 03, 2013 25.46 25.52 25.07 25.43 61,986 +0.35(+1.40%)
May 02, 2013 24.99 25.23 24.91 25.07 52,500 +0.21(+0.83%)
May 01, 2013 25.07 25.09 24.84 24.87 107,064 -0.29(-1.14%)
Apr 30, 2013 25.05 25.16 24.91 25.16 102,782 +0.10(+0.41%)
Apr 29, 2013 24.94 25.11 24.91 25.05 42,267 +0.19(+0.77%)
Apr 26, 2013 24.91 24.96 24.80 24.86 50,394 -0.10(-0.41%)
Apr 25, 2013 24.87 25.12 24.82 24.96 93,523 +0.15(+0.59%)
Apr 24, 2013 24.63 24.88 24.63 24.82 59,482 +0.25(+1.01%)
Apr 23, 2013 24.47 24.61 24.45 24.57 70,188 +0.19(+0.78%)
Apr 22, 2013 24.30 24.42 24.11 24.38 125,814 +0.09(+0.36%)
Apr 19, 2013 24.23 24.32 24.14 24.29 138,391 +0.14(+0.58%)
Apr 18, 2013 24.22 24.24 24.03 24.15 73,705 -0.06(-0.24%)
Apr 17, 2013 24.52 24.52 24.07 24.21 43,736 -0.40(-1.61%)
Apr 16, 2013 24.44 24.61 24.37 24.61 57,398 +0.32(+1.33%)
Apr 15, 2013 24.85 24.85 24.28 24.28 54,108 -0.69(-2.76%)
Apr 12, 2013 25.05 25.06 24.86 24.97 52,683 -0.21(-0.82%)
Apr 11, 2013 25.10 25.22 25.06 25.18 51,601 +0.07(+0.29%)
Apr 10, 2013 24.88 25.12 24.88 25.10 46,858 +0.28(+1.11%)
Apr 09, 2013 24.73 24.91 24.64 24.83 27,660 +0.16(+0.67%)
Apr 08, 2013 24.48 24.66 24.44 24.66 82,795 +0.16(+0.64%)
Apr 05, 2013 24.33 24.51 24.19 24.51 39,906 -0.05(-0.19%)
Apr 04, 2013 24.42 24.56 24.40 24.55 90,101 +0.14(+0.57%)
Apr 03, 2013 24.65 24.69 24.33 24.41 73,346 -0.25(-1.01%)
Apr 02, 2013 24.74 24.82 24.62 24.66 66,123 +0.00(+0.00%)
Apr 01, 2013 24.81 24.83 24.59 24.66 76,432 -0.15(-0.59%)
Mar 28, 2013 24.66 24.83 24.65 24.81 40,272 +0.12(+0.48%)
Mar 27, 2013 24.54 24.73 24.51 24.69 41,986 +0.03(+0.12%)
Mar 26, 2013 24.55 24.67 24.55 24.66 85,266 +0.16(+0.66%)
Mar 25, 2013 24.61 24.69 24.31 24.50 58,357 +0.04(+0.16%)
Mar 22, 2013 24.47 24.55 24.45 24.46 46,763 +0.04(+0.17%)
Mar 21, 2013 24.54 24.58 24.38 24.42 99,415 -0.16(-0.64%)
Mar 20, 2013 24.59 24.67 24.52 24.58 109,029 +0.15(+0.63%)
Mar 19, 2013 24.66 24.69 24.29 24.42 47,647 -0.18(-0.74%)
Mar 18, 2013 24.56 24.73 24.45 24.61 44,348 -0.16(-0.66%)
Mar 15, 2013 24.76 24.86 24.71 24.77 69,366 +0.00(+0.01%)
Mar 14, 2013 24.67 24.81 24.64 24.77 106,111 +0.16(+0.65%)
Mar 13, 2013 24.56 24.67 24.47 24.61 208,381 +0.07(+0.27%)
Mar 12, 2013 24.47 24.58 24.43 24.54 30,926 +0.03(+0.12%)
Mar 11, 2013 24.40 24.54 24.37 24.51 49,548 +0.04(+0.18%)
Mar 08, 2013 24.40 24.65 24.32 24.47 183,767 +0.17(+0.72%)
Mar 07, 2013 24.26 24.32 24.24 24.29 53,522 +0.07(+0.31%)
Mar 06, 2013 24.25 24.31 24.16 24.22 105,637 +0.09(+0.36%)
Mar 05, 2013 24.04 24.20 24.04 24.13 131,752 +0.22(+0.92%)
Mar 04, 2013 23.81 23.92 23.70 23.91 120,714 +0.05(+0.22%)
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.