Skip to main content

Largecap Growth Alphadex Fund FT (NQ: FTC )

123.78 -0.15 (-0.12%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 52.78 52.78 52.32 52.69 48,484 +0.04(+0.07%)
May 30, 2017 52.70 52.70 52.59 52.66 26,543 -0.09(-0.16%)
May 26, 2017 52.72 52.74 52.65 52.74 23,705 -0.01(-0.02%)
May 25, 2017 52.57 52.82 52.57 52.75 32,662 +0.33(+0.63%)
May 24, 2017 52.19 52.42 52.19 52.42 21,934 +0.28(+0.54%)
May 23, 2017 52.17 52.24 51.98 52.14 37,088 +0.10(+0.19%)
May 22, 2017 51.82 52.07 51.82 52.05 18,500 +0.40(+0.77%)
May 19, 2017 51.46 51.84 51.46 51.65 57,300 +0.45(+0.89%)
May 18, 2017 50.75 51.38 50.75 51.20 69,200 +0.40(+0.78%)
May 17, 2017 51.63 51.63 50.80 50.80 44,436 -1.36(-2.61%)
May 16, 2017 52.15 52.16 51.95 52.16 33,030 +0.14(+0.28%)
May 15, 2017 51.77 52.07 51.77 52.02 23,853 +0.41(+0.80%)
May 12, 2017 51.66 51.66 51.51 51.60 19,918 -0.14(-0.26%)
May 11, 2017 51.77 51.86 51.37 51.74 105,361 -0.14(-0.26%)
May 10, 2017 51.73 51.87 51.68 51.87 53,951 +0.24(+0.47%)
May 09, 2017 51.58 51.73 51.52 51.63 31,584 +0.11(+0.21%)
May 08, 2017 51.66 51.66 51.41 51.53 15,013 -0.12(-0.23%)
May 05, 2017 51.52 51.65 51.32 51.65 20,839 +0.27(+0.53%)
May 04, 2017 51.49 51.49 51.31 51.37 24,640 +0.00(+0.00%)
May 03, 2017 51.43 51.46 51.22 51.37 33,339 -0.13(-0.24%)
May 02, 2017 51.72 51.72 51.37 51.50 26,884 -0.21(-0.41%)
May 01, 2017 51.65 51.79 51.50 51.71 21,481 +0.28(+0.54%)
Apr 28, 2017 51.77 51.77 51.42 51.43 40,874 -0.34(-0.65%)
Apr 27, 2017 51.75 51.86 51.57 51.77 30,763 +0.12(+0.22%)
Apr 26, 2017 51.63 51.87 51.63 51.65 21,629 -0.01(-0.02%)
Apr 25, 2017 51.51 51.71 51.50 51.66 28,098 +0.34(+0.66%)
Apr 24, 2017 51.24 51.35 51.18 51.32 24,473 +0.72(+1.43%)
Apr 21, 2017 50.75 50.75 50.44 50.60 55,649 -0.16(-0.32%)
Apr 20, 2017 50.38 50.78 50.37 50.77 25,186 +0.54(+1.08%)
Apr 19, 2017 50.30 50.47 50.17 50.23 28,922 +0.18(+0.37%)
Apr 18, 2017 49.96 50.13 49.80 50.04 73,436 -0.10(-0.19%)
Apr 17, 2017 49.89 50.15 49.79 50.14 74,512 +0.35(+0.70%)
Apr 13, 2017 50.01 50.28 49.79 49.79 44,206 -0.32(-0.64%)
Apr 12, 2017 50.37 50.44 50.06 50.11 58,935 -0.31(-0.61%)
Apr 11, 2017 50.40 50.47 49.99 50.42 34,719 -0.09(-0.17%)
Apr 10, 2017 50.67 50.80 50.43 50.50 50,664 -0.14(-0.27%)
Apr 07, 2017 50.66 50.76 50.51 50.64 60,585 +0.02(+0.04%)
Apr 06, 2017 50.49 50.72 50.49 50.62 35,906 +0.17(+0.34%)
Apr 05, 2017 50.72 50.98 50.39 50.45 43,905 -0.10(-0.19%)
Apr 04, 2017 50.53 50.63 50.43 50.54 308,809 -0.11(-0.21%)
Apr 03, 2017 50.85 50.85 50.34 50.65 149,852 -0.12(-0.23%)
Mar 31, 2017 50.77 50.87 50.75 50.77 40,401 -0.07(-0.13%)
Mar 30, 2017 50.69 50.85 50.61 50.83 39,515 +0.13(+0.25%)
Mar 29, 2017 50.55 50.71 50.47 50.71 19,854 +0.12(+0.23%)
Mar 28, 2017 50.34 50.67 50.23 50.59 46,857 +0.31(+0.61%)
Mar 27, 2017 49.95 50.36 49.95 50.28 31,412 -0.18(-0.36%)
Mar 24, 2017 50.49 50.66 50.23 50.47 46,215 +0.08(+0.15%)
Mar 23, 2017 50.46 50.70 50.35 50.39 31,967 -0.10(-0.20%)
Mar 22, 2017 50.27 50.50 50.20 50.49 27,478 +0.23(+0.46%)
Mar 21, 2017 51.00 51.21 50.23 50.26 29,698 -0.60(-1.17%)
Mar 20, 2017 50.87 51.04 50.80 50.86 21,756 -0.20(-0.40%)
Mar 17, 2017 51.00 51.13 50.95 51.06 34,787 +0.22(+0.44%)
Mar 16, 2017 50.97 51.06 50.78 50.84 28,991 -0.20(-0.40%)
Mar 15, 2017 50.66 51.10 50.66 51.04 34,440 +0.52(+1.03%)
Mar 14, 2017 50.63 50.63 50.37 50.52 40,017 -0.26(-0.51%)
Mar 13, 2017 50.51 50.78 50.51 50.78 22,495 +0.26(+0.52%)
Mar 10, 2017 50.51 50.57 50.30 50.52 30,786 +0.23(+0.46%)
Mar 09, 2017 50.27 50.39 50.09 50.29 19,149 +0.04(+0.08%)
Mar 08, 2017 50.40 50.49 50.22 50.25 70,050 -0.13(-0.27%)
Mar 07, 2017 50.50 50.60 50.38 50.38 23,137 -0.19(-0.38%)
Mar 06, 2017 50.58 50.62 50.40 50.58 39,235 -0.14(-0.29%)
Mar 03, 2017 50.67 50.79 50.55 50.72 41,853 +0.06(+0.11%)
Mar 02, 2017 50.92 50.93 50.64 50.66 210,869 -0.40(-0.79%)
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.