Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Largecap Growth Alphadex Fund FT (NY: FTC )

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 30, 2014 39.03 39.08 38.89 39.08 25,105 +0.08(+0.21%)
May 29, 2014 38.87 39.00 38.73 39.00 31,638 +0.19(+0.49%)
May 28, 2014 38.84 38.86 38.67 38.81 24,375 +0.01(+0.02%)
May 27, 2014 38.56 38.80 38.56 38.80 21,721 +0.29(+0.76%)
May 23, 2014 38.51 38.51 38.51 0 +0.25(+0.66%)
May 22, 2014 38.06 38.31 38.06 38.25 19,896 +0.18(+0.48%)
May 21, 2014 37.79 38.08 37.79 38.07 39,490 +0.40(+1.07%)
May 20, 2014 38.01 38.01 37.56 37.67 28,683 -0.35(-0.91%)
May 19, 2014 37.61 38.05 37.61 38.01 84,617 +0.30(+0.80%)
May 16, 2014 37.67 37.78 37.38 37.71 44,962 +0.17(+0.46%)
May 15, 2014 37.97 37.97 37.25 37.54 32,103 -0.46(-1.20%)
May 14, 2014 38.26 38.27 37.93 37.99 29,430 -0.32(-0.84%)
May 13, 2014 38.32 38.49 38.24 38.31 36,193 -0.02(-0.05%)
May 12, 2014 37.88 38.33 37.88 38.33 32,646 +0.67(+1.78%)
May 09, 2014 37.54 37.66 37.31 37.66 20,226 +0.10(+0.26%)
May 08, 2014 37.58 38.05 37.47 37.56 20,991 -0.15(-0.39%)
May 07, 2014 37.63 37.71 37.37 37.71 18,075 +0.11(+0.29%)
May 06, 2014 37.85 37.88 37.58 37.60 23,457 -0.33(-0.87%)
May 05, 2014 37.68 37.95 37.48 37.93 53,737 +0.15(+0.40%)
May 02, 2014 37.72 37.97 37.72 37.78 10,482 +0.06(+0.16%)
May 01, 2014 37.77 37.99 37.63 37.72 20,073 +0.04(+0.10%)
Apr 30, 2014 37.41 37.68 37.33 37.68 16,070 +0.30(+0.81%)
Apr 29, 2014 37.25 37.44 37.12 37.38 21,962 +0.31(+0.84%)
Apr 28, 2014 37.46 37.46 36.67 37.07 25,162 -0.24(-0.64%)
Apr 25, 2014 37.78 37.78 37.24 37.31 19,111 -0.57(-1.50%)
Apr 24, 2014 38.14 38.14 37.77 37.88 34,695 -0.11(-0.29%)
Apr 23, 2014 38.06 38.06 37.90 37.99 26,216 +0.01(+0.02%)
Apr 22, 2014 37.84 38.16 37.84 37.98 25,443 +0.27(+0.70%)
Apr 21, 2014 37.62 37.76 37.54 37.71 20,536 +0.07(+0.20%)
Apr 17, 2014 37.64 37.64 37.64 0 +0.27(+0.73%)
Apr 16, 2014 37.17 37.40 37.10 37.36 20,930 +0.50(+1.36%)
Apr 15, 2014 36.72 36.99 36.18 36.86 41,858 +0.31(+0.84%)
Apr 14, 2014 36.64 36.80 36.23 36.55 25,431 +0.13(+0.36%)
Apr 11, 2014 36.60 36.88 36.36 36.42 92,951 -0.46(-1.24%)
Apr 10, 2014 37.87 37.87 36.81 36.88 71,654 -1.05(-2.77%)
Apr 09, 2014 37.37 37.93 37.36 37.93 27,502 +0.65(+1.74%)
Apr 08, 2014 37.13 37.40 36.82 37.28 23,389 +0.12(+0.32%)
Apr 07, 2014 37.78 37.78 36.92 37.16 50,515 -0.69(-1.84%)
Apr 04, 2014 38.82 38.82 37.79 37.86 27,386 -0.75(-1.94%)
Apr 03, 2014 38.87 38.89 38.42 38.61 22,396 -0.26(-0.66%)
Apr 02, 2014 38.72 38.88 38.72 38.86 42,495 +0.22(+0.57%)
Apr 01, 2014 38.36 38.66 38.36 38.64 193,717 +0.48(+1.27%)
Mar 31, 2014 37.99 38.23 37.99 38.16 178,977 +0.39(+1.04%)
Mar 28, 2014 37.65 38.05 37.61 37.77 21,602 +0.19(+0.51%)
Mar 27, 2014 37.64 37.72 37.34 37.57 133,042 -0.18(-0.48%)
Mar 26, 2014 38.32 38.34 37.76 37.76 42,271 -0.43(-1.13%)
Mar 25, 2014 38.32 38.48 37.98 38.19 47,486 +0.04(+0.12%)
Mar 24, 2014 38.59 38.59 37.91 38.14 142,886 -0.39(-1.02%)
Mar 21, 2014 39.00 39.07 38.54 38.54 25,448 -0.32(-0.82%)
Mar 20, 2014 38.56 38.92 38.55 38.86 41,286 +0.14(+0.35%)
Mar 19, 2014 38.96 38.96 38.54 38.72 21,171 -0.19(-0.49%)
Mar 18, 2014 38.56 38.94 38.56 38.91 29,755 +0.34(+0.88%)
Mar 17, 2014 38.45 38.67 38.43 38.57 34,830 +0.38(+0.98%)
Mar 14, 2014 38.25 38.46 38.19 38.20 15,191 -0.08(-0.22%)
Mar 13, 2014 38.97 39.00 38.19 38.28 42,722 -0.59(-1.53%)
Mar 12, 2014 38.61 38.88 38.55 38.87 33,167 -0.00(-0.01%)
Mar 11, 2014 39.12 39.22 38.82 38.88 40,694 -0.26(-0.66%)
Mar 10, 2014 39.18 39.28 38.94 39.14 13,760 -0.07(-0.19%)
Mar 07, 2014 39.44 39.44 39.09 39.21 39,375 -0.05(-0.14%)
Mar 06, 2014 39.31 39.39 39.17 39.27 79,950 +0.07(+0.19%)
Mar 05, 2014 39.14 39.23 39.09 39.19 39,051 -0.03(-0.08%)
Mar 04, 2014 38.87 39.27 38.87 39.23 55,506 +0.75(+1.96%)
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.