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 29, 2015 33.73 33.75 33.56 33.58 254,080 -0.16(-0.47%)
May 28, 2015 33.77 33.77 33.55 33.74 69,167 -0.08(-0.23%)
May 27, 2015 33.68 33.83 33.62 33.82 113,689 +0.19(+0.55%)
May 26, 2015 33.98 33.98 33.55 33.63 214,469 -0.49(-1.42%)
May 22, 2015 34.12 34.12 34.12 0 -0.11(-0.33%)
May 21, 2015 34.01 34.28 34.01 34.23 122,248 +0.20(+0.58%)
May 20, 2015 33.98 34.14 33.88 34.04 94,354 +0.08(+0.22%)
May 19, 2015 34.11 34.11 33.88 33.96 81,136 -0.19(-0.57%)
May 18, 2015 34.04 34.18 33.95 34.16 71,626 +0.14(+0.42%)
May 15, 2015 33.95 34.04 33.82 34.01 94,055 +0.08(+0.22%)
May 14, 2015 34.01 34.05 33.88 33.94 131,227 +0.12(+0.36%)
May 13, 2015 33.96 33.99 33.77 33.82 221,423 -0.07(-0.21%)
May 12, 2015 33.85 33.94 33.67 33.89 139,532 -0.07(-0.21%)
May 11, 2015 34.17 34.17 33.95 33.96 171,086 -0.21(-0.62%)
May 08, 2015 34.07 34.20 33.96 34.17 214,773 +0.41(+1.21%)
May 07, 2015 33.82 33.84 33.59 33.77 139,442 -0.09(-0.26%)
May 06, 2015 34.14 34.26 33.68 33.85 130,363 -0.23(-0.67%)
May 05, 2015 34.47 34.63 34.04 34.08 163,011 -0.38(-1.10%)
May 04, 2015 34.46 34.51 34.39 34.46 131,168 +0.09(+0.27%)
May 01, 2015 34.20 34.39 34.10 34.37 227,760 +0.27(+0.78%)
Apr 30, 2015 34.22 34.28 34.00 34.11 177,184 -0.24(-0.69%)
Apr 29, 2015 34.17 34.42 34.03 34.34 175,328 +0.08(+0.24%)
Apr 28, 2015 34.01 34.26 33.97 34.26 324,300 +0.19(+0.56%)
Apr 27, 2015 34.24 34.36 34.05 34.07 105,110 -0.11(-0.33%)
Apr 24, 2015 34.18 34.21 34.09 34.18 126,892 -0.03(-0.09%)
Apr 23, 2015 34.02 34.34 34.02 34.21 177,612 +0.19(+0.56%)
Apr 22, 2015 33.91 34.07 33.73 34.02 162,412 +0.17(+0.52%)
Apr 21, 2015 34.23 34.23 33.77 33.85 165,682 -0.29(-0.85%)
Apr 20, 2015 34.04 34.27 34.04 34.14 150,259 +0.26(+0.76%)
Apr 17, 2015 34.28 34.28 33.76 33.88 131,984 -0.37(-1.09%)
Apr 16, 2015 34.33 34.42 34.08 34.25 81,865 -0.13(-0.38%)
Apr 15, 2015 33.99 34.47 33.99 34.38 136,613 +0.51(+1.50%)
Apr 14, 2015 33.67 33.92 33.63 33.87 109,782 +0.19(+0.56%)
Apr 13, 2015 33.82 33.88 33.66 33.68 148,959 -0.22(-0.65%)
Apr 10, 2015 33.82 33.90 33.75 33.90 87,346 +0.09(+0.28%)
Apr 09, 2015 33.60 33.85 33.55 33.81 103,503 +0.19(+0.58%)
Apr 08, 2015 33.74 33.82 33.51 33.61 162,059 -0.09(-0.27%)
Apr 07, 2015 33.75 33.89 33.67 33.70 169,635 -0.09(-0.27%)
Apr 06, 2015 33.25 33.91 33.25 33.79 325,725 +0.45(+1.34%)
Apr 02, 2015 33.35 33.35 33.35 0 +0.13(+0.39%)
Apr 01, 2015 33.18 33.30 33.09 33.22 131,213 -0.01(-0.02%)
Mar 31, 2015 33.23 33.41 33.17 33.22 286,892 -0.17(-0.52%)
Mar 30, 2015 33.10 33.47 33.10 33.40 144,502 +0.49(+1.48%)
Mar 27, 2015 32.95 32.95 32.83 32.91 116,487 -0.05(-0.16%)
Mar 26, 2015 33.05 33.14 32.88 32.97 239,141 -0.06(-0.18%)
Mar 25, 2015 33.32 33.38 33.03 33.03 114,871 -0.17(-0.53%)
Mar 24, 2015 33.43 33.43 33.20 33.20 163,425 -0.23(-0.70%)
Mar 23, 2015 33.53 33.70 33.43 33.44 171,121 +0.01(+0.02%)
Mar 20, 2015 33.26 33.56 33.25 33.43 91,832 +0.36(+1.10%)
Mar 19, 2015 33.30 33.30 32.97 33.07 123,618 -0.41(-1.22%)
Mar 18, 2015 32.73 33.61 32.64 33.47 95,072 +0.64(+1.96%)
Mar 17, 2015 32.82 32.88 32.67 32.83 148,408 -0.12(-0.37%)
Mar 16, 2015 32.62 32.97 32.59 32.95 130,390 +0.39(+1.21%)
Mar 13, 2015 32.72 32.72 32.28 32.56 143,301 -0.26(-0.78%)
Mar 12, 2015 32.73 32.87 32.69 32.82 143,553 +0.27(+0.81%)
Mar 11, 2015 32.60 32.64 32.42 32.55 119,256 +0.02(+0.05%)
Mar 10, 2015 32.77 32.82 32.54 32.54 281,543 -0.51(-1.56%)
Mar 09, 2015 33.12 33.22 33.02 33.05 136,379 -0.04(-0.11%)
Mar 06, 2015 33.48 33.58 33.00 33.09 254,386 -0.57(-1.69%)
Mar 05, 2015 33.71 33.71 33.53 33.66 144,107 -0.04(-0.11%)
Mar 04, 2015 33.85 33.47 33.69 124,459 -0.16(-0.47%)
Mar 03, 2015 33.88 33.89 33.77 33.85 321,221 -0.02(-0.07%)
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.