Largecap Growth Alphadex Fund FT (NQ: FTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	92.40	92.40	91.86	92.24	21,936	-0.12(-0.13%)
May 05, 2023	91.40	92.44	91.40	92.36	38,151	+1.87(+2.07%)
May 04, 2023	91.29	91.29	90.40	90.49	60,193	-1.08(-1.17%)
May 03, 2023	92.20	92.63	91.39	91.57	25,936	-0.66(-0.71%)
May 02, 2023	92.84	92.84	91.15	92.22	30,548	-1.08(-1.16%)
May 01, 2023	92.89	93.61	92.89	93.31	93,629	+0.31(+0.33%)
Apr 28, 2023	91.69	93.00	91.69	93.00	13,467	+0.66(+0.71%)
Apr 27, 2023	91.11	92.34	90.66	92.34	17,318	+1.42(+1.56%)
Apr 26, 2023	91.69	91.77	90.66	90.92	30,481	-0.66(-0.72%)
Apr 25, 2023	93.09	93.09	91.52	91.58	56,646	-1.90(-2.04%)
Apr 24, 2023	93.22	93.54	93.08	93.49	35,435	+0.18(+0.19%)
Apr 21, 2023	93.37	93.38	92.83	93.31	30,900	+0.00(+0.00%)
Apr 20, 2023	92.84	93.84	92.84	93.31	15,732	-0.15(-0.16%)
Apr 19, 2023	93.38	93.61	93.06	93.46	17,644	-0.31(-0.33%)
Apr 18, 2023	94.00	94.08	93.43	93.77	15,272	+0.38(+0.41%)
Apr 17, 2023	93.12	93.45	92.79	93.39	21,949	+0.11(+0.12%)
Apr 14, 2023	93.22	93.87	92.57	93.28	31,635	-0.13(-0.14%)
Apr 13, 2023	92.61	93.41	92.57	93.41	28,712	+0.85(+0.91%)
Apr 12, 2023	93.40	93.40	92.33	92.56	101,336	-0.03(-0.03%)
Apr 11, 2023	92.69	93.05	92.25	92.59	18,265	+0.06(+0.06%)
Apr 10, 2023	91.46	92.61	91.43	92.53	42,098	+0.74(+0.80%)
Apr 06, 2023	92.04	92.04	91.31	91.79	48,325	-0.36(-0.39%)
Apr 05, 2023	91.90	92.31	91.18	92.15	227,208	-0.06(-0.06%)
Apr 04, 2023	93.47	93.47	91.95	92.21	28,097	-1.35(-1.45%)
Apr 03, 2023	93.33	93.57	92.74	93.57	64,139	+0.96(+1.03%)
Mar 31, 2023	91.62	92.64	91.44	92.61	30,332	+1.13(+1.24%)
Mar 30, 2023	91.52	91.52	90.89	91.48	14,604	+0.55(+0.60%)
Mar 29, 2023	90.42	90.93	90.18	90.93	27,793	+1.43(+1.60%)
Mar 28, 2023	89.34	89.63	89.10	89.50	205,048	+0.17(+0.19%)
Mar 27, 2023	89.32	89.74	88.76	89.33	231,662	+0.75(+0.84%)
Mar 24, 2023	87.75	88.59	87.17	88.58	13,392	+0.53(+0.60%)
Mar 23, 2023	88.82	89.74	87.86	88.05	33,495	-0.29(-0.33%)
Mar 22, 2023	90.23	90.72	88.34	88.34	59,280	-2.17(-2.40%)
Mar 21, 2023	89.72	90.51	89.72	90.51	19,969	+1.33(+1.49%)
Mar 20, 2023	87.75	89.18	87.75	89.18	17,387	+1.26(+1.43%)
Mar 17, 2023	88.48	88.48	87.35	87.92	13,865	-1.27(-1.42%)
Mar 16, 2023	87.08	89.19	86.93	89.19	23,178	+1.26(+1.43%)
Mar 15, 2023	88.10	88.15	86.57	87.93	25,516	-1.63(-1.82%)
Mar 14, 2023	89.66	90.61	88.66	89.56	38,949	+1.08(+1.22%)
Mar 13, 2023	87.91	89.66	87.91	88.48	12,114	-0.88(-0.99%)
Mar 10, 2023	91.00	91.11	88.90	89.36	24,932	-1.40(-1.54%)
Mar 09, 2023	92.56	93.13	90.76	90.76	46,416	-1.75(-1.89%)
Mar 08, 2023	92.38	92.77	91.96	92.50	21,380	+0.07(+0.08%)
Mar 07, 2023	94.05	94.05	92.20	92.44	42,408	-1.57(-1.67%)
Mar 06, 2023	94.25	94.45	93.69	94.00	23,876	-0.18(-0.19%)
Mar 03, 2023	93.05	94.22	93.05	94.18	12,055	+0.94(+1.01%)
Mar 02, 2023	91.94	93.24	91.51	93.24	19,851	+1.26(+1.37%)
Mar 01, 2023	91.52	92.22	91.52	91.98	20,612	+0.50(+0.54%)
Feb 28, 2023	92.21	92.46	91.48	91.48	14,215	-0.85(-0.92%)
Feb 27, 2023	92.73	92.73	91.88	92.34	18,993	+0.49(+0.53%)
Feb 24, 2023	92.05	92.07	91.19	91.85	16,101	-0.98(-1.06%)
Feb 23, 2023	92.77	92.83	91.54	92.83	21,553	+1.08(+1.18%)
Feb 22, 2023	92.14	92.58	91.57	91.75	22,646	-0.14(-0.15%)
Feb 21, 2023	92.98	93.03	91.89	91.89	34,549	-2.06(-2.20%)
Feb 17, 2023	93.87	93.95	93.19	93.95	14,319	-0.67(-0.71%)
Feb 16, 2023	94.48	95.37	94.45	94.63	16,730	-0.86(-0.90%)
Feb 15, 2023	94.84	95.52	94.60	95.49	49,150	-0.05(-0.05%)
Feb 14, 2023	95.22	95.92	94.62	95.54	38,039	+0.11(+0.11%)
Feb 13, 2023	94.69	95.64	94.69	95.43	30,634	+0.58(+0.61%)
Feb 10, 2023	93.92	94.86	93.92	94.86	12,664	+1.01(+1.08%)
Feb 09, 2023	95.13	95.59	93.84	93.84	13,832	-0.65(-0.68%)
Feb 08, 2023	95.10	95.49	94.37	94.49	15,348	-1.11(-1.16%)
Feb 07, 2023	94.12	95.67	93.43	95.60	21,693	+1.47(+1.56%)
Feb 06, 2023	94.30	94.50	93.94	94.13	19,615	-0.81(-0.86%)
Feb 03, 2023	94.79	95.76	94.51	94.95	24,551	-0.63(-0.65%)
Feb 02, 2023	95.50	95.71	94.82	95.57	47,841	+0.53(+0.55%)
Feb 01, 2023	94.27	95.79	93.62	95.05	66,628	+0.25(+0.26%)
Jan 31, 2023	93.52	94.80	93.37	94.80	30,847	+1.51(+1.62%)
Jan 30, 2023	93.76	94.31	93.23	93.29	32,045	-1.01(-1.07%)
Jan 27, 2023	94.18	95.02	94.09	94.30	36,067	-0.34(-0.36%)
Jan 26, 2023	94.22	94.68	93.52	94.64	21,566	+0.94(+1.01%)
Jan 25, 2023	93.09	93.70	92.39	93.70	19,685	+0.09(+0.10%)
Jan 24, 2023	93.61	94.08	93.27	93.61	20,026	-0.68(-0.73%)
Jan 23, 2023	93.47	94.46	93.38	94.29	24,516	+0.92(+0.99%)
Jan 20, 2023	92.05	93.37	91.87	93.37	13,690	+1.28(+1.39%)
Jan 19, 2023	91.98	92.38	91.44	92.09	29,071	-0.49(-0.53%)
Jan 18, 2023	94.44	94.77	92.40	92.57	60,120	-1.08(-1.16%)
Jan 17, 2023	94.10	94.71	93.59	93.66	32,191	-0.23(-0.24%)
Jan 13, 2023	93.15	94.22	93.15	93.88	27,426	-0.13(-0.14%)
Jan 12, 2023	93.64	94.17	92.74	94.01	47,340	+0.44(+0.47%)
Jan 11, 2023	92.88	93.58	92.64	93.58	46,303	+1.35(+1.46%)
Jan 10, 2023	91.66	92.46	91.45	92.23	29,430	+0.22(+0.24%)
Jan 09, 2023	92.31	93.09	91.78	92.01	85,149	+0.61(+0.66%)
Jan 06, 2023	90.60	91.88	90.12	91.40	38,703	+1.59(+1.77%)
Jan 05, 2023	89.83	90.04	89.53	89.81	11,823	-0.39(-0.43%)
Jan 04, 2023	90.04	90.79	89.66	90.20	21,628	+0.28(+0.31%)
Jan 03, 2023	90.90	91.43	89.09	89.92	58,180	-0.81(-0.90%)
Dec 30, 2022	90.91	91.17	90.02	90.74	86,139	-0.28(-0.31%)
Dec 29, 2022	90.61	92.26	90.61	91.02	56,504	+0.73(+0.81%)
Dec 28, 2022	91.38	91.87	90.00	90.28	65,860	-1.49(-1.62%)
Dec 27, 2022	91.82	91.87	91.19	91.77	29,662	+0.48(+0.52%)
Dec 23, 2022	90.61	91.54	90.48	91.29	18,605	+0.36(+0.40%)
Dec 22, 2022	91.89	91.89	89.31	90.93	48,306	-1.05(-1.14%)
Dec 21, 2022	91.51	92.41	91.07	91.98	44,690	+1.09(+1.20%)
Dec 20, 2022	90.26	91.18	90.06	90.89	44,558	+0.64(+0.71%)
Dec 19, 2022	91.30	91.44	90.00	90.25	35,624	-1.24(-1.35%)
Dec 16, 2022	91.30	91.73	90.60	91.48	56,480	-0.41(-0.44%)
Dec 15, 2022	93.10	93.10	91.89	91.89	23,000	-2.65(-2.80%)
Dec 14, 2022	94.97	95.46	93.79	94.54	79,868	+0.00(+0.00%)
Dec 13, 2022	96.59	96.59	94.39	94.54	21,313	+0.61(+0.65%)
Dec 12, 2022	92.83	94.16	92.77	93.93	25,668	+1.06(+1.14%)
Dec 09, 2022	93.87	93.89	92.62	92.87	61,656	-1.16(-1.23%)
Dec 08, 2022	94.21	94.59	93.51	94.03	170,064	+0.71(+0.76%)
Dec 07, 2022	93.33	93.74	93.09	93.31	27,398	+0.01(+0.01%)
Dec 06, 2022	94.78	94.78	92.92	93.30	30,781	-1.78(-1.87%)
Dec 05, 2022	96.79	96.79	94.71	95.09	67,485	-2.31(-2.38%)
Dec 02, 2022	96.36	97.40	96.14	97.40	62,518	+0.12(+0.12%)
Dec 01, 2022	97.45	97.70	96.73	97.28	73,102	+0.59(+0.61%)
Nov 30, 2022	94.87	96.93	94.20	96.69	28,581	+1.82(+1.92%)
Nov 29, 2022	94.64	94.97	94.40	94.87	46,146	+0.67(+0.71%)
Nov 28, 2022	95.05	95.46	94.19	94.19	27,484	-1.92(-2.00%)
Nov 25, 2022	95.91	96.19	95.83	96.11	6,385	+0.54(+0.57%)
Nov 23, 2022	95.57	96.66	95.23	95.57	18,624	-0.27(-0.28%)
Nov 22, 2022	94.94	95.91	94.74	95.84	26,101	+1.81(+1.92%)
Nov 21, 2022	93.80	94.52	93.30	94.03	16,715	-0.48(-0.51%)
Nov 18, 2022	94.59	94.63	93.73	94.51	17,128	+0.45(+0.48%)
Nov 17, 2022	93.60	94.32	93.02	94.06	31,050	-0.49(-0.52%)
Nov 16, 2022	95.29	95.40	94.49	94.55	37,199	-1.06(-1.11%)
Nov 15, 2022	96.05	96.05	95.03	95.61	21,285	+0.76(+0.80%)
Nov 14, 2022	95.60	96.00	94.68	94.85	43,543	-0.36(-0.37%)
Nov 11, 2022	95.16	95.51	94.35	95.20	43,246	+0.76(+0.81%)
Nov 10, 2022	93.57	94.64	93.09	94.44	36,489	+3.80(+4.19%)
Nov 09, 2022	92.85	92.85	90.53	90.64	22,511	-2.64(-2.83%)
Nov 08, 2022	92.80	93.67	92.19	93.28	44,266	+1.06(+1.15%)
Nov 07, 2022	91.99	92.57	91.54	92.23	87,543	+0.83(+0.91%)
Nov 04, 2022	92.29	92.31	90.26	91.40	29,650	+0.60(+0.66%)
Nov 03, 2022	90.02	91.29	89.45	90.79	105,481	+0.30(+0.33%)
Nov 02, 2022	92.81	93.30	90.37	90.50	77,977	-2.34(-2.52%)
Nov 01, 2022	93.60	93.60	92.48	92.84	28,029	+0.32(+0.34%)
Oct 31, 2022	92.29	93.15	92.29	92.52	15,632	-0.15(-0.16%)
Oct 28, 2022	91.45	92.67	91.10	92.67	24,153	+1.42(+1.56%)
Oct 27, 2022	91.65	92.27	91.17	91.25	33,125	+0.18(+0.20%)
Oct 26, 2022	90.88	92.06	90.88	91.07	23,876	+0.43(+0.47%)
Oct 25, 2022	89.21	90.64	89.21	90.64	28,775	+1.22(+1.36%)
Oct 24, 2022	88.89	89.66	88.68	89.43	23,044	+0.74(+0.84%)
Oct 21, 2022	86.59	88.74	86.41	88.69	34,858	+2.12(+2.44%)
Oct 20, 2022	87.39	88.03	86.32	86.57	14,807	-0.72(-0.83%)
Oct 19, 2022	87.37	87.72	86.69	87.29	30,860	-0.38(-0.43%)
Oct 18, 2022	88.40	88.59	86.78	87.67	75,093	+1.08(+1.25%)
Oct 17, 2022	86.10	86.86	86.10	86.59	87,232	+1.85(+2.18%)
Oct 14, 2022	87.75	88.07	84.53	84.74	47,073	-2.69(-3.08%)
Oct 13, 2022	83.91	87.69	83.63	87.43	25,141	+1.91(+2.23%)
Oct 12, 2022	85.58	86.05	85.29	85.52	24,794	-0.01(-0.01%)
Oct 11, 2022	85.47	86.74	84.89	85.53	38,576	-0.66(-0.77%)
Oct 10, 2022	86.91	87.15	85.83	86.19	31,508	-0.59(-0.68%)
Oct 07, 2022	88.10	88.14	86.29	86.79	72,688	-2.22(-2.49%)
Oct 06, 2022	89.40	90.07	88.84	89.00	18,675	-0.67(-0.75%)
Oct 05, 2022	88.92	90.21	88.52	89.68	33,189	-0.18(-0.20%)
Oct 04, 2022	88.52	89.85	88.52	89.85	40,586	+2.63(+3.02%)
Oct 03, 2022	85.45	87.63	85.45	87.22	48,069	+2.61(+3.09%)
Sep 30, 2022	85.45	86.21	84.52	84.61	20,796	-0.90(-1.05%)
Sep 29, 2022	85.96	85.96	84.74	85.51	25,000	-1.25(-1.44%)
Sep 28, 2022	85.28	87.05	85.06	86.76	34,087	+1.99(+2.35%)
Sep 27, 2022	85.69	85.95	84.25	84.77	24,230	-0.01(-0.01%)
Sep 26, 2022	85.39	86.20	84.53	84.78	40,112	-0.95(-1.11%)
Sep 23, 2022	86.40	86.40	84.81	85.73	62,862	-1.87(-2.13%)
Sep 22, 2022	88.67	88.67	87.41	87.60	25,914	-1.21(-1.36%)
Sep 21, 2022	90.78	91.32	88.79	88.81	108,406	-1.34(-1.49%)
Sep 20, 2022	90.61	90.67	89.60	90.15	11,770	-1.21(-1.33%)
Sep 19, 2022	90.06	91.44	90.06	91.36	25,167	+0.35(+0.39%)
Sep 16, 2022	90.86	91.04	90.14	91.00	22,012	-1.07(-1.17%)
Sep 15, 2022	92.90	93.04	91.78	92.08	23,720	-1.07(-1.15%)
Sep 14, 2022	93.17	93.57	92.39	93.15	25,184	+0.10(+0.11%)
Sep 13, 2022	94.43	94.66	92.68	93.05	21,193	-3.40(-3.52%)
Sep 12, 2022	96.21	96.66	96.11	96.45	11,867	+0.67(+0.70%)
Sep 09, 2022	95.07	95.90	95.04	95.78	8,845	+1.40(+1.48%)
Sep 08, 2022	92.90	94.43	92.73	94.38	17,777	+0.94(+1.01%)
Sep 07, 2022	91.49	93.58	91.49	93.44	31,060	+1.65(+1.79%)
Sep 06, 2022	92.20	92.50	91.40	91.79	17,655	-0.07(-0.08%)
Sep 02, 2022	93.64	93.73	91.49	91.86	15,595	-0.72(-0.78%)
Sep 01, 2022	91.75	92.60	91.17	92.58	28,906	-0.01(-0.01%)
Aug 31, 2022	93.40	93.62	92.48	92.59	17,818	-0.64(-0.69%)
Aug 30, 2022	94.58	94.58	92.83	93.23	35,177	-1.20(-1.27%)
Aug 29, 2022	94.48	95.24	94.27	94.44	16,383	-0.74(-0.78%)
Aug 26, 2022	98.13	98.13	95.14	95.17	21,807	-2.93(-2.98%)
Aug 25, 2022	97.32	98.13	97.03	98.10	20,741	+1.23(+1.27%)
Aug 24, 2022	96.43	97.06	96.43	96.87	15,744	+0.38(+0.40%)
Aug 23, 2022	96.60	97.06	96.34	96.49	18,508	-0.02(-0.02%)
Aug 22, 2022	96.95	97.07	96.28	96.51	20,476	-1.70(-1.73%)
Aug 19, 2022	98.53	98.55	97.87	98.20	18,858	-1.05(-1.05%)
Aug 18, 2022	98.90	99.25	98.72	99.25	16,856	+0.48(+0.49%)
Aug 17, 2022	98.71	99.23	98.29	98.76	24,488	-0.69(-0.69%)
Aug 16, 2022	99.20	99.86	99.00	99.45	26,984	-0.02(-0.02%)
Aug 15, 2022	98.27	99.52	98.27	99.47	91,172	+0.41(+0.42%)
Aug 12, 2022	98.17	99.09	97.78	99.06	22,345	+1.52(+1.56%)
Aug 11, 2022	98.14	98.63	97.50	97.54	18,895	+0.12(+0.13%)
Aug 10, 2022	97.05	97.53	96.66	97.41	143,524	+1.95(+2.04%)
Aug 09, 2022	95.86	96.02	95.29	95.46	31,824	-0.57(-0.60%)
Aug 08, 2022	96.22	96.69	95.82	96.03	13,387	+0.20(+0.21%)
Aug 05, 2022	94.30	95.84	94.29	95.84	12,842	+0.48(+0.51%)
Aug 04, 2022	95.38	95.54	95.12	95.35	49,512	-0.16(-0.17%)
Aug 03, 2022	95.31	95.70	94.87	95.51	21,705	+0.89(+0.94%)
Aug 02, 2022	94.61	95.59	94.19	94.62	21,975	-0.43(-0.45%)
Aug 01, 2022	94.82	95.43	94.67	95.06	18,863	-0.51(-0.54%)
Jul 29, 2022	94.42	95.66	94.39	95.57	25,182	+1.20(+1.27%)
Jul 28, 2022	92.92	94.53	92.43	94.37	40,899	+1.76(+1.91%)
Jul 27, 2022	91.10	92.92	91.08	92.60	30,019	+2.03(+2.24%)
Jul 26, 2022	90.74	90.75	90.23	90.57	26,583	-0.62(-0.68%)
Jul 25, 2022	90.50	91.25	90.50	91.19	11,653	+0.43(+0.48%)
Jul 22, 2022	91.67	91.99	90.39	90.76	12,985	-0.74(-0.81%)
Jul 21, 2022	90.28	91.52	90.19	91.50	33,255	+0.96(+1.06%)
Jul 20, 2022	89.88	90.76	89.88	90.54	22,004	+0.58(+0.64%)
Jul 19, 2022	88.55	90.03	88.42	89.96	24,059	+2.56(+2.93%)
Jul 18, 2022	88.73	88.76	87.23	87.40	14,606	-0.54(-0.62%)
Jul 15, 2022	87.46	88.01	86.87	87.94	22,762	+1.47(+1.70%)
Jul 14, 2022	85.61	86.50	84.92	86.47	29,717	-0.41(-0.48%)
Jul 13, 2022	86.05	87.46	86.05	86.88	69,435	-0.28(-0.32%)
Jul 12, 2022	88.14	88.33	86.81	87.17	29,501	-1.17(-1.32%)
Jul 11, 2022	88.52	88.94	88.27	88.33	20,916	-0.88(-0.98%)
Jul 08, 2022	88.95	89.63	88.45	89.21	46,529	-0.04(-0.04%)
Jul 07, 2022	88.30	89.47	88.30	89.25	76,633	+1.61(+1.83%)
Jul 06, 2022	87.58	88.06	86.81	87.64	26,162	+0.24(+0.27%)
Jul 05, 2022	86.26	87.46	85.54	87.41	48,458	-0.22(-0.25%)
Jul 01, 2022	86.73	87.80	86.10	87.62	42,992	+0.73(+0.84%)
Jun 30, 2022	86.48	87.68	85.98	86.89	40,569	-0.59(-0.68%)
Jun 29, 2022	88.28	88.28	87.09	87.49	30,943	-0.58(-0.66%)
Jun 28, 2022	90.01	90.46	87.93	88.07	20,048	-1.28(-1.43%)
Jun 27, 2022	89.52	89.87	89.16	89.35	27,621	+0.26(+0.29%)
Jun 24, 2022	87.77	89.12	87.52	89.09	23,872	+2.35(+2.70%)
Jun 23, 2022	86.32	86.82	85.58	86.75	32,657	+0.90(+1.04%)
Jun 22, 2022	84.65	86.66	84.65	85.85	29,487	-0.28(-0.32%)
Jun 21, 2022	85.38	86.52	85.38	86.13	45,603	+2.09(+2.49%)
Jun 17, 2022	84.17	85.09	83.33	84.04	109,534	-0.06(-0.07%)
Jun 16, 2022	85.42	85.56	83.71	84.10	32,552	-3.39(-3.87%)
Jun 15, 2022	87.38	88.51	86.20	87.49	34,415	+0.85(+0.98%)
Jun 14, 2022	87.47	87.66	85.87	86.64	67,033	+0.03(+0.03%)
Jun 13, 2022	88.05	88.08	86.27	86.61	51,347	-4.01(-4.42%)
Jun 10, 2022	91.38	91.50	90.43	90.62	89,000	-2.38(-2.56%)
Jun 09, 2022	94.74	94.91	93.00	93.00	15,570	-2.03(-2.13%)
Jun 08, 2022	96.07	96.21	94.95	95.03	54,749	-1.55(-1.61%)
Jun 07, 2022	94.49	96.64	94.49	96.58	31,754	+1.17(+1.22%)
Jun 06, 2022	96.29	96.29	95.14	95.41	23,001	+0.07(+0.07%)
Jun 03, 2022	95.35	95.74	95.04	95.34	75,534	-0.97(-1.01%)
Jun 02, 2022	94.28	96.32	94.05	96.32	30,586	+2.07(+2.19%)