Skip to main content

Largecap Growth Alphadex Fund FT (NQ: FTC )

129.30 +1.79 (+1.40%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 71.50 72.92 71.50 72.91 55,417 +1.38(+1.94%)
May 28, 2020 71.19 72.57 71.19 71.52 39,375 +0.49(+0.69%)
May 27, 2020 70.78 71.04 69.15 71.03 33,265 +0.49(+0.70%)
May 26, 2020 72.05 72.17 70.54 70.54 49,576 -0.03(-0.04%)
May 22, 2020 69.99 70.57 69.99 70.57 19,049 +0.61(+0.88%)
May 21, 2020 70.47 70.64 69.69 69.96 26,523 -0.51(-0.73%)
May 20, 2020 70.30 70.78 70.20 70.47 44,243 +1.09(+1.57%)
May 19, 2020 69.64 70.39 69.38 69.38 64,081 -0.43(-0.62%)
May 18, 2020 69.97 70.31 69.77 69.81 80,133 +1.34(+1.96%)
May 15, 2020 67.24 68.47 67.24 68.47 40,442 +0.54(+0.79%)
May 14, 2020 66.74 67.94 66.36 67.93 31,346 +0.45(+0.67%)
May 13, 2020 68.55 69.04 66.70 67.48 42,144 -1.21(-1.76%)
May 12, 2020 70.19 70.19 68.67 68.69 34,229 -1.25(-1.78%)
May 11, 2020 68.58 70.24 68.58 69.93 36,172 +0.78(+1.12%)
May 08, 2020 69.00 69.42 68.95 69.16 29,134 +0.74(+1.08%)
May 07, 2020 68.41 68.89 68.23 68.42 28,840 +1.03(+1.53%)
May 06, 2020 67.54 68.06 67.34 67.38 52,272 +0.16(+0.24%)
May 05, 2020 66.49 67.94 66.49 67.22 68,489 +1.39(+2.12%)
May 04, 2020 64.64 65.83 64.64 65.83 22,387 +0.77(+1.18%)
May 01, 2020 65.50 65.72 64.79 65.06 55,417 -1.81(-2.70%)
Apr 30, 2020 67.25 67.42 66.65 66.87 32,595 -0.68(-1.00%)
Apr 29, 2020 66.99 67.94 66.79 67.55 107,432 +1.54(+2.34%)
Apr 28, 2020 67.65 67.74 65.96 66.01 37,994 -0.80(-1.19%)
Apr 27, 2020 66.41 67.05 66.41 66.80 102,113 +1.12(+1.70%)
Apr 24, 2020 65.34 65.85 64.53 65.68 60,612 +0.86(+1.33%)
Apr 23, 2020 65.10 65.79 64.76 64.82 37,051 -0.14(-0.21%)
Apr 22, 2020 64.55 65.26 64.08 64.95 117,081 +1.70(+2.69%)
Apr 21, 2020 64.63 64.66 62.96 63.25 58,799 -2.33(-3.55%)
Apr 20, 2020 65.38 66.45 65.38 65.58 64,578 -0.64(-0.97%)
Apr 17, 2020 65.92 66.42 65.34 66.22 102,379 +1.45(+2.24%)
Apr 16, 2020 64.15 64.97 63.98 64.77 120,645 +0.90(+1.41%)
Apr 15, 2020 63.32 64.27 63.32 63.87 65,847 -0.96(-1.48%)
Apr 14, 2020 64.01 64.95 63.95 64.83 83,280 +2.53(+4.07%)
Apr 13, 2020 62.53 62.63 61.38 62.29 151,953 -0.71(-1.13%)
Apr 09, 2020 62.87 63.59 62.51 63.01 110,223 +0.94(+1.51%)
Apr 08, 2020 60.76 62.41 60.20 62.07 122,645 +1.80(+2.98%)
Apr 07, 2020 62.14 62.66 60.27 60.27 110,846 +0.07(+0.11%)
Apr 06, 2020 57.87 60.38 57.87 60.20 81,462 +4.52(+8.13%)
Apr 03, 2020 56.48 56.91 55.06 55.68 75,689 -0.99(-1.75%)
Apr 02, 2020 55.52 57.09 55.42 56.67 57,427 +0.94(+1.69%)
Apr 01, 2020 56.67 57.14 55.30 55.73 146,712 -3.08(-5.24%)
Mar 31, 2020 59.77 60.06 58.46 58.81 138,831 -0.98(-1.64%)
Mar 30, 2020 58.33 60.00 58.17 59.79 89,386 +1.59(+2.73%)
Mar 27, 2020 58.48 59.77 57.79 58.20 250,907 -1.85(-3.08%)
Mar 26, 2020 57.55 60.27 57.53 60.05 262,032 +3.32(+5.85%)
Mar 25, 2020 55.99 58.92 55.27 56.73 95,031 +1.09(+1.96%)
Mar 24, 2020 52.81 55.67 52.81 55.64 107,909 +4.94(+9.74%)
Mar 23, 2020 50.96 51.62 49.14 50.70 173,971 -0.41(-0.80%)
Mar 20, 2020 53.54 54.94 51.11 51.11 115,342 -2.10(-3.95%)
Mar 19, 2020 51.13 54.24 50.08 53.21 132,727 +1.56(+3.03%)
Mar 18, 2020 51.87 53.11 48.87 51.65 107,041 -3.71(-6.71%)
Mar 17, 2020 53.85 56.05 51.65 55.36 128,905 +2.36(+4.45%)
Mar 16, 2020 53.05 56.59 51.79 53.01 199,680 -7.48(-12.37%)
Mar 13, 2020 59.45 60.73 56.21 60.49 94,157 +3.88(+6.86%)
Mar 12, 2020 57.15 59.98 54.08 56.61 280,786 -5.73(-9.19%)
Mar 11, 2020 64.10 64.49 61.48 62.34 86,628 -3.36(-5.12%)
Mar 10, 2020 65.13 65.70 62.47 65.70 138,223 +2.78(+4.43%)
Mar 09, 2020 62.62 64.96 54.63 62.91 145,893 -5.14(-7.55%)
Mar 06, 2020 67.32 68.20 66.32 68.05 84,127 -1.48(-2.12%)
Mar 05, 2020 69.98 70.97 69.05 69.53 75,904 -2.29(-3.18%)
Mar 04, 2020 70.16 71.82 69.72 71.82 60,107 +2.86(+4.15%)
Mar 03, 2020 70.62 71.64 68.30 68.95 94,413 -1.57(-2.23%)
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.