Largecap Value Alphadex Fund FT (NQ: FTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	82.01	82.87	82.01	82.72	29,265	+0.75(+0.91%)
Nov 21, 2024	81.22	82.22	81.18	81.97	57,464	+0.95(+1.17%)
Nov 20, 2024	80.85	81.03	80.59	81.02	25,021	+0.28(+0.35%)
Nov 19, 2024	80.70	80.93	80.42	80.74	23,539	-0.55(-0.68%)
Nov 18, 2024	80.96	81.42	80.96	81.29	26,857	+0.44(+0.54%)
Nov 15, 2024	81.19	81.28	80.65	80.85	40,867	-0.09(-0.11%)
Nov 14, 2024	81.58	81.58	80.90	80.94	50,739	-0.39(-0.47%)
Nov 13, 2024	81.36	81.58	81.19	81.33	278,757	+0.17(+0.20%)
Nov 12, 2024	81.59	81.72	81.00	81.16	48,005	-0.62(-0.76%)
Nov 11, 2024	81.35	82.05	81.35	81.78	33,608	+0.65(+0.80%)
Nov 08, 2024	80.77	81.20	80.71	81.13	37,268	+0.25(+0.31%)
Nov 07, 2024	81.27	81.27	80.72	80.88	19,102	-0.51(-0.62%)
Nov 06, 2024	80.58	81.54	80.56	81.39	38,424	+2.91(+3.71%)
Nov 05, 2024	77.63	78.48	77.62	78.48	45,014	+0.73(+0.94%)
Nov 04, 2024	77.80	78.24	77.61	77.75	18,788	+0.06(+0.07%)
Nov 01, 2024	78.37	78.54	77.69	77.69	27,407	-0.28(-0.36%)
Oct 31, 2024	78.57	78.58	77.89	77.98	18,386	-0.54(-0.69%)
Oct 30, 2024	78.30	78.88	78.30	78.52	21,648	+0.11(+0.14%)
Oct 29, 2024	78.56	78.70	78.29	78.41	27,878	-0.75(-0.95%)
Oct 28, 2024	78.66	79.25	78.66	79.16	21,515	+0.60(+0.77%)
Oct 25, 2024	79.40	79.44	78.47	78.56	29,565	-0.45(-0.57%)
Oct 24, 2024	79.13	79.18	78.71	79.01	11,675	+0.08(+0.10%)
Oct 23, 2024	78.97	79.12	78.49	78.93	18,825	-0.17(-0.21%)
Oct 22, 2024	79.14	79.14	78.71	79.10	18,423	-0.26(-0.33%)
Oct 21, 2024	80.37	80.37	79.33	79.36	16,927	-1.02(-1.27%)
Oct 18, 2024	80.30	80.46	79.91	80.38	19,962	+0.03(+0.04%)
Oct 17, 2024	80.21	80.40	80.10	80.35	39,458	+0.09(+0.12%)
Oct 16, 2024	79.80	80.32	79.80	80.25	23,801	+0.77(+0.96%)
Oct 15, 2024	79.64	80.28	79.39	79.49	25,564	-0.44(-0.55%)
Oct 14, 2024	79.48	79.95	79.37	79.93	46,271	+0.43(+0.54%)
Oct 11, 2024	78.84	79.55	78.84	79.50	50,455	+0.90(+1.15%)
Oct 10, 2024	78.78	78.88	78.47	78.60	97,094	-0.22(-0.28%)
Oct 09, 2024	78.23	78.88	78.23	78.82	35,867	+0.52(+0.66%)
Oct 08, 2024	78.58	78.58	78.00	78.30	29,385	-0.29(-0.37%)
Oct 07, 2024	79.00	79.00	78.25	78.59	36,032	-0.57(-0.72%)
Oct 04, 2024	79.09	79.26	78.68	79.16	54,064	+0.52(+0.66%)
Oct 03, 2024	78.53	78.64	78.18	78.64	45,345	-0.18(-0.23%)
Oct 02, 2024	78.84	79.19	78.55	78.82	67,220	-0.23(-0.29%)
Oct 01, 2024	78.90	79.18	78.50	79.05	108,535	-0.08(-0.10%)
Sep 30, 2024	78.93	79.13	78.43	79.13	33,437	+0.22(+0.28%)
Sep 27, 2024	78.76	79.36	78.60	78.91	37,677	+0.56(+0.71%)
Sep 26, 2024	78.09	78.49	78.09	78.35	33,712	+0.51(+0.66%)
Sep 25, 2024	78.73	78.73	77.79	77.84	22,506	-0.72(-0.92%)
Sep 24, 2024	78.89	78.97	78.49	78.56	29,951	-0.04(-0.06%)
Sep 23, 2024	78.52	78.64	78.34	78.60	20,159	+0.36(+0.45%)
Sep 20, 2024	78.33	78.36	77.96	78.25	21,459	-0.43(-0.55%)
Sep 19, 2024	78.84	78.91	78.56	78.68	15,230	+0.74(+0.95%)
Sep 18, 2024	78.01	78.52	77.84	77.94	16,104	-0.08(-0.11%)
Sep 17, 2024	77.89	78.50	77.85	78.03	41,817	+0.18(+0.23%)
Sep 16, 2024	77.47	77.85	77.39	77.85	25,208	+0.74(+0.96%)
Sep 13, 2024	76.62	77.19	76.62	77.11	21,485	+0.86(+1.12%)
Sep 12, 2024	75.81	76.29	75.45	76.25	28,011	+0.47(+0.63%)
Sep 11, 2024	75.85	75.85	74.55	75.77	25,244	-0.29(-0.38%)
Sep 10, 2024	76.59	76.59	75.71	76.06	45,844	-0.45(-0.59%)
Sep 09, 2024	76.40	76.94	76.27	76.51	14,994	+0.51(+0.67%)
Sep 06, 2024	76.82	77.29	75.93	76.01	36,789	-0.87(-1.13%)
Sep 05, 2024	77.31	77.31	76.58	76.87	45,697	-0.56(-0.73%)
Sep 04, 2024	77.57	77.94	77.19	77.43	23,524	-0.10(-0.13%)