Largecap Growth Alphadex Fund FT (NQ: FTC )

99.30 USD +1.90 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 97.84 99.63 97.75 99.30 32,723 +1.90(+1.95%)
May 13, 2021 97.07 97.86 96.12 97.40 16,147 +1.12(+1.16%)
May 12, 2021 98.26 98.39 96.13 96.28 28,675 -3.11(-3.13%)
May 11, 2021 97.31 99.56 97.21 99.39 26,503 -0.34(-0.34%)
May 10, 2021 101.30 101.30 99.73 99.73 30,111 -2.18(-2.14%)
May 07, 2021 101.34 102.22 101.26 101.91 24,085 +1.46(+1.45%)
May 06, 2021 100.78 100.78 99.27 100.45 18,015 -0.72(-0.71%)
May 05, 2021 102.17 102.18 100.96 101.17 25,172 -0.05(-0.05%)
May 04, 2021 101.80 101.80 99.71 101.22 22,354 -1.22(-1.20%)
May 03, 2021 104.32 104.32 102.42 102.44 25,443 -0.86(-0.83%)
Apr 30, 2021 103.59 104.23 103.09 103.30 50,900 -1.21(-1.16%)
Apr 29, 2021 105.76 106.03 103.63 104.51 72,211 -0.59(-0.56%)
Apr 28, 2021 105.94 105.94 105.01 105.10 28,267 -0.67(-0.63%)
Apr 27, 2021 105.98 106.18 105.40 105.77 28,744 +0.01(+0.01%)
Apr 26, 2021 105.00 105.82 104.83 105.76 63,338 +0.96(+0.92%)
Apr 23, 2021 103.48 105.03 103.48 104.80 170,800 +1.84(+1.79%)
Apr 22, 2021 103.62 104.31 102.65 102.96 32,246 -0.29(-0.28%)
Apr 21, 2021 101.52 103.28 101.52 103.25 36,087 +1.30(+1.27%)
Apr 20, 2021 102.69 103.15 101.22 101.95 37,250 -1.11(-1.07%)
Apr 19, 2021 103.97 104.20 102.58 103.06 36,560 -1.36(-1.30%)
Apr 16, 2021 104.56 104.62 103.90 104.42 29,600 +0.05(+0.05%)
Apr 15, 2021 103.83 104.46 103.74 104.37 21,753 +1.55(+1.50%)
Apr 14, 2021 103.70 104.32 102.71 102.82 87,062 -0.67(-0.64%)
Apr 13, 2021 102.95 103.56 102.61 103.49 87,822 +1.10(+1.07%)
Apr 12, 2021 102.39 102.61 101.78 102.39 36,671 -0.17(-0.17%)
Apr 09, 2021 101.97 102.56 101.67 102.56 43,200 +0.44(+0.43%)
Apr 08, 2021 101.38 102.14 101.38 102.12 24,855 +1.58(+1.57%)
Apr 07, 2021 101.06 101.20 100.33 100.54 35,252 -0.57(-0.56%)
Apr 06, 2021 100.59 101.78 100.30 101.11 27,922 +0.60(+0.60%)
Apr 05, 2021 100.37 100.54 99.69 100.51 42,984 +1.03(+1.04%)
Apr 01, 2021 98.72 99.66 98.72 99.48 89,700 +1.83(+1.87%)
Mar 31, 2021 96.34 98.15 96.34 97.65 42,778 +2.18(+2.28%)
Mar 30, 2021 95.19 95.83 94.70 95.47 87,294 -0.15(-0.15%)
Mar 29, 2021 96.61 96.61 95.00 95.62 25,037 -0.97(-1.00%)
Mar 26, 2021 94.95 96.65 94.69 96.59 19,700 +1.86(+1.96%)
Mar 25, 2021 93.66 94.86 92.99 94.73 41,763 +0.04(+0.04%)
Mar 24, 2021 97.05 97.05 94.69 94.69 19,250 -1.77(-1.83%)
Mar 23, 2021 97.68 97.73 96.35 96.46 44,293 -1.12(-1.15%)
Mar 22, 2021 96.75 98.08 96.69 97.58 22,785 +1.19(+1.23%)
Mar 19, 2021 95.73 96.71 94.89 96.39 29,200 +1.09(+1.15%)
Mar 18, 2021 97.03 97.33 95.23 95.30 34,119 -2.94(-3.00%)
Mar 17, 2021 97.19 98.83 96.42 98.24 87,267 +0.06(+0.06%)
Mar 16, 2021 99.26 99.54 97.50 98.18 32,126 -0.50(-0.51%)
Mar 15, 2021 97.82 98.68 97.49 98.68 29,917 +1.31(+1.34%)
Mar 12, 2021 96.72 97.39 96.02 97.38 60,500 -0.68(-0.70%)
Mar 11, 2021 96.76 98.26 96.76 98.06 28,687 +2.84(+2.98%)
Mar 10, 2021 97.03 97.03 95.22 95.22 40,039 -0.30(-0.32%)
Mar 09, 2021 94.22 95.98 94.22 95.53 43,497 +3.62(+3.93%)
Mar 08, 2021 94.02 95.28 91.91 91.91 26,846 -2.62(-2.77%)
Mar 05, 2021 94.70 94.70 90.21 94.53 25,200 +1.20(+1.29%)
Mar 04, 2021 95.93 96.43 92.14 93.33 86,667 -3.10(-3.21%)
Mar 03, 2021 100.13 100.13 96.43 96.43 30,990 -3.91(-3.90%)
Mar 02, 2021 102.26 102.26 100.34 100.34 27,394 -1.59(-1.56%)
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.