Skip to main content

Largecap Growth Alphadex Fund FT (NQ: FTC )

123.93 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 97.34 98.17 95.79 97.24 72,589 +0.96(+0.99%)
Feb 25, 2021 99.27 99.76 95.80 96.28 101,088 -3.42(-3.43%)
Feb 24, 2021 98.47 99.79 97.59 99.70 71,321 +0.78(+0.79%)
Feb 23, 2021 96.28 99.14 94.98 98.92 48,739 -0.56(-0.56%)
Feb 22, 2021 101.52 101.86 99.40 99.48 45,493 -3.30(-3.22%)
Feb 19, 2021 102.92 103.55 102.68 102.79 28,161 +0.32(+0.32%)
Feb 18, 2021 101.81 102.66 101.15 102.46 48,008 -0.34(-0.33%)
Feb 17, 2021 102.39 103.08 101.45 102.81 22,056 -1.00(-0.97%)
Feb 16, 2021 105.20 105.20 103.30 103.81 139,777 -0.48(-0.46%)
Feb 12, 2021 103.19 104.29 103.16 104.29 30,499 +1.09(+1.06%)
Feb 11, 2021 102.75 103.37 102.47 103.20 33,001 +1.01(+0.99%)
Feb 10, 2021 102.37 102.92 101.24 102.19 166,471 +0.14(+0.14%)
Feb 09, 2021 101.62 102.32 101.62 102.05 23,516 +0.42(+0.41%)
Feb 08, 2021 101.38 101.86 101.09 101.63 23,853 +0.89(+0.88%)
Feb 05, 2021 100.41 100.77 100.32 100.74 18,604 +0.85(+0.85%)
Feb 04, 2021 98.99 99.90 98.99 99.90 21,945 +1.35(+1.37%)
Feb 03, 2021 99.44 99.44 98.35 98.55 37,969 -0.51(-0.51%)
Feb 02, 2021 97.99 99.22 97.99 99.06 54,564 +2.10(+2.17%)
Feb 01, 2021 95.96 96.95 95.51 96.95 26,141 +1.78(+1.87%)
Jan 29, 2021 95.86 95.98 93.90 95.17 39,649 -0.86(-0.89%)
Jan 28, 2021 94.72 96.97 94.72 96.03 51,554 +1.92(+2.04%)
Jan 27, 2021 94.21 96.05 93.61 94.11 59,792 -3.25(-3.33%)
Jan 26, 2021 99.30 99.31 97.33 97.36 28,877 -1.67(-1.69%)
Jan 25, 2021 99.92 100.12 97.88 99.03 52,392 -0.07(-0.07%)
Jan 22, 2021 98.92 99.34 98.92 99.10 189,302 -0.25(-0.25%)
Jan 21, 2021 100.10 100.10 99.13 99.34 81,808 -0.33(-0.34%)
Jan 20, 2021 99.31 99.83 99.20 99.68 63,433 +1.19(+1.21%)
Jan 19, 2021 98.39 98.60 97.80 98.49 63,873 +1.07(+1.10%)
Jan 15, 2021 98.17 98.38 96.95 97.42 31,618 -0.85(-0.86%)
Jan 14, 2021 98.99 99.46 98.19 98.26 38,048 -0.28(-0.28%)
Jan 13, 2021 98.87 99.08 98.47 98.54 27,313 -0.39(-0.39%)
Jan 12, 2021 98.62 99.08 98.12 98.93 53,455 +0.71(+0.73%)
Jan 11, 2021 97.43 98.85 97.18 98.21 30,906 +0.03(+0.03%)
Jan 08, 2021 97.45 98.62 97.31 98.18 86,619 +0.97(+1.00%)
Jan 07, 2021 94.93 97.36 94.93 97.21 51,809 +2.83(+3.00%)
Jan 06, 2021 93.63 95.33 93.28 94.38 84,746 -0.39(-0.41%)
Jan 05, 2021 93.42 94.82 93.42 94.77 68,490 +1.01(+1.08%)
Jan 04, 2021 95.47 95.47 92.54 93.76 150,741 -1.30(-1.37%)
Dec 31, 2020 95.06 95.06 95.06 276,344 +0.09(+0.09%)
Dec 30, 2020 94.96 95.25 94.84 94.97 276,344 +0.44(+0.47%)
Dec 29, 2020 95.35 95.50 93.91 94.52 27,667 -0.36(-0.38%)
Dec 28, 2020 97.04 97.04 94.89 94.89 74,578 -1.36(-1.41%)
Dec 24, 2020 96.42 96.65 95.95 96.25 76,046 +0.06(+0.06%)
Dec 23, 2020 97.17 97.17 96.19 96.19 25,491 -0.81(-0.83%)
Dec 22, 2020 96.36 97.00 95.96 96.99 53,846 +1.09(+1.14%)
Dec 21, 2020 95.24 95.94 94.50 95.90 48,457 -0.13(-0.13%)
Dec 18, 2020 95.75 96.03 95.35 96.03 51,138 +0.59(+0.62%)
Dec 17, 2020 94.68 95.47 94.68 95.44 44,327 +1.46(+1.55%)
Dec 16, 2020 93.77 94.12 93.44 93.98 84,722 +0.49(+0.52%)
Dec 15, 2020 93.17 93.75 93.11 93.50 48,591 +0.94(+1.02%)
Dec 14, 2020 92.83 93.41 92.56 92.56 31,975 +0.56(+0.61%)
Dec 11, 2020 91.38 92.18 91.01 92.00 34,261 +0.07(+0.08%)
Dec 10, 2020 89.83 91.95 89.83 91.93 24,463 +1.17(+1.29%)
Dec 09, 2020 92.69 92.69 90.29 90.75 25,998 -1.78(-1.92%)
Dec 08, 2020 91.87 92.61 91.77 92.53 34,320 +0.65(+0.71%)
Dec 07, 2020 91.61 92.00 91.61 91.88 21,283 +0.34(+0.38%)
Dec 04, 2020 91.10 91.63 91.00 91.53 23,078 +0.86(+0.95%)
Dec 03, 2020 90.38 91.26 90.38 90.68 34,157 +0.60(+0.67%)
Dec 02, 2020 90.06 90.22 89.31 90.08 33,012 -0.57(-0.63%)
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.