Skip to main content

Largecap Value Alphadex Fund FT (NQ: FTA )

72.71 -0.63 (-0.86%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 49.88 49.88 49.62 49.69 18,785 -0.28(-0.56%)
Nov 27, 2019 49.80 49.97 49.73 49.97 151,610 +0.25(+0.50%)
Nov 26, 2019 49.81 49.81 49.61 49.72 117,236 -0.09(-0.19%)
Nov 25, 2019 49.51 49.83 49.42 49.82 49,612 +0.50(+1.01%)
Nov 22, 2019 49.13 49.40 49.12 49.32 122,879 +0.27(+0.55%)
Nov 21, 2019 49.06 49.12 48.83 49.05 66,709 +0.06(+0.12%)
Nov 20, 2019 49.00 49.20 48.72 48.99 43,065 -0.19(-0.39%)
Nov 19, 2019 49.36 49.36 49.01 49.18 46,617 -0.09(-0.17%)
Nov 18, 2019 49.32 49.32 49.15 49.27 65,449 -0.14(-0.27%)
Nov 15, 2019 49.20 49.42 49.18 49.40 50,942 +0.42(+0.87%)
Nov 14, 2019 48.92 49.06 48.84 48.98 40,265 +0.04(+0.07%)
Nov 13, 2019 49.03 49.05 48.87 48.94 57,595 -0.33(-0.67%)
Nov 12, 2019 49.33 49.52 49.17 49.27 35,110 +0.07(+0.14%)
Nov 11, 2019 49.17 49.32 49.10 49.20 31,058 -0.20(-0.40%)
Nov 08, 2019 49.14 49.40 48.88 49.40 46,521 +0.16(+0.33%)
Nov 07, 2019 49.21 49.46 49.20 49.24 168,233 +0.39(+0.80%)
Nov 06, 2019 49.08 49.08 48.72 48.85 115,739 -0.19(-0.39%)
Nov 05, 2019 48.92 49.36 48.92 49.04 102,237 +0.20(+0.41%)
Nov 04, 2019 48.52 48.85 48.52 48.84 48,491 +0.70(+1.45%)
Nov 01, 2019 47.60 48.15 47.60 48.14 103,541 +0.80(+1.68%)
Oct 31, 2019 47.56 47.56 46.98 47.35 41,899 -0.28(-0.59%)
Oct 30, 2019 47.98 48.10 47.43 47.63 73,308 -0.32(-0.66%)
Oct 29, 2019 47.73 48.07 47.71 47.94 119,774 +0.10(+0.21%)
Oct 28, 2019 47.83 48.03 47.83 47.84 128,287 +0.26(+0.55%)
Oct 25, 2019 47.09 47.61 47.09 47.58 108,182 +0.40(+0.85%)
Oct 24, 2019 47.44 47.47 46.89 47.18 121,705 -0.08(-0.16%)
Oct 23, 2019 46.92 47.26 46.86 47.26 85,382 +0.21(+0.44%)
Oct 22, 2019 46.91 47.31 46.72 47.05 157,022 +0.31(+0.66%)
Oct 21, 2019 46.47 46.79 46.47 46.74 69,224 +0.52(+1.12%)
Oct 18, 2019 46.13 46.38 46.09 46.22 84,645 +0.00(+0.00%)
Oct 17, 2019 46.34 46.44 46.05 46.22 97,760 +0.11(+0.24%)
Oct 16, 2019 46.27 46.49 46.11 46.12 174,971 -0.21(-0.45%)
Oct 15, 2019 45.88 46.50 45.82 46.32 52,123 +0.52(+1.13%)
Oct 14, 2019 45.68 45.86 45.53 45.81 85,591 -0.02(-0.04%)
Oct 11, 2019 45.48 46.22 45.48 45.83 178,021 +0.81(+1.79%)
Oct 10, 2019 44.56 45.17 44.56 45.02 96,617 +0.41(+0.91%)
Oct 09, 2019 44.60 44.76 44.46 44.61 59,758 +0.39(+0.88%)
Oct 08, 2019 44.74 44.74 44.22 44.22 90,783 -0.91(-2.02%)
Oct 07, 2019 45.17 45.51 45.06 45.14 110,322 -0.17(-0.38%)
Oct 04, 2019 44.99 45.32 44.79 45.31 610,421 +0.46(+1.03%)
Oct 03, 2019 44.55 44.85 43.99 44.85 135,628 +0.19(+0.43%)
Oct 02, 2019 45.37 45.37 44.50 44.66 71,335 -1.07(-2.34%)
Oct 01, 2019 46.86 46.99 45.66 45.73 276,743 -0.94(-2.02%)
Sep 30, 2019 46.70 46.78 46.51 46.67 121,107 +0.11(+0.23%)
Sep 27, 2019 46.71 46.90 46.33 46.56 48,511 -0.03(-0.06%)
Sep 26, 2019 46.81 46.81 46.41 46.59 75,704 -0.29(-0.62%)
Sep 25, 2019 46.51 46.92 46.35 46.88 124,204 +0.39(+0.83%)
Sep 24, 2019 47.15 47.15 46.29 46.49 48,936 -0.52(-1.10%)
Sep 23, 2019 46.83 47.14 46.78 47.01 35,422 -0.02(-0.04%)
Sep 20, 2019 47.27 47.42 46.93 47.03 32,876 -0.14(-0.30%)
Sep 19, 2019 47.47 47.49 47.11 47.17 33,230 -0.18(-0.38%)
Sep 18, 2019 47.30 47.35 46.98 47.35 69,949 -0.08(-0.17%)
Sep 17, 2019 47.63 47.63 47.19 47.43 46,437 -0.32(-0.68%)
Sep 16, 2019 47.62 47.83 47.54 47.75 44,912 +0.04(+0.09%)
Sep 13, 2019 47.68 47.88 47.62 47.71 45,023 +0.26(+0.55%)
Sep 12, 2019 47.53 47.61 47.11 47.45 48,656 -0.08(-0.17%)
Sep 11, 2019 47.25 47.53 46.94 47.53 234,433 +0.39(+0.83%)
Sep 10, 2019 46.44 47.14 46.44 47.14 110,931 +0.62(+1.33%)
Sep 09, 2019 45.79 46.53 45.79 46.52 160,083 +0.94(+2.07%)
Sep 06, 2019 45.52 45.67 45.35 45.57 41,568 +0.13(+0.28%)
Sep 05, 2019 45.01 45.61 45.01 45.45 68,590 +0.92(+2.08%)
Sep 04, 2019 44.33 44.54 44.26 44.52 72,159 +0.62(+1.41%)
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.