Skip to main content

Largecap Growth Alphadex Fund FT (NQ: FTC )

118.80 -1.95 (-1.61%)
Official Closing Price Updated: 4:15 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 119.45 119.68 118.03 118.80 125,333 -1.95(-1.61%)
Apr 11, 2024 120.18 120.96 119.62 120.75 29,143 +0.70(+0.58%)
Apr 10, 2024 119.36 120.74 119.36 120.05 35,708 -1.35(-1.11%)
Apr 09, 2024 122.39 122.39 119.89 121.40 19,112 -0.42(-0.34%)
Apr 08, 2024 122.19 122.19 121.64 121.82 25,100 +0.17(+0.14%)
Apr 05, 2024 120.32 122.20 120.32 121.65 29,940 +1.51(+1.26%)
Apr 04, 2024 123.18 123.45 120.14 120.14 19,788 -1.97(-1.61%)
Apr 03, 2024 121.10 122.55 121.10 122.11 19,805 +0.42(+0.35%)
Apr 02, 2024 121.76 121.87 121.00 121.69 14,646 -1.59(-1.29%)
Apr 01, 2024 123.77 123.90 122.80 123.28 24,353 +0.00(+0.00%)
Mar 28, 2024 123.39 123.96 123.28 123.28 16,436 -0.65(-0.52%)
Mar 27, 2024 123.61 123.93 122.65 123.93 26,613 +1.12(+0.91%)
Mar 26, 2024 123.27 123.58 122.81 122.81 15,533 +0.41(+0.33%)
Mar 25, 2024 122.76 123.13 122.40 122.40 27,708 -0.35(-0.29%)
Mar 22, 2024 123.47 123.47 122.65 122.75 25,539 -0.79(-0.64%)
Mar 21, 2024 123.29 123.95 123.29 123.54 16,115 +1.48(+1.21%)
Mar 20, 2024 120.32 122.09 120.32 122.06 15,491 +1.49(+1.24%)
Mar 19, 2024 119.52 120.57 119.26 120.57 12,453 +0.10(+0.08%)
Mar 18, 2024 120.72 121.25 120.15 120.47 19,520 +0.35(+0.29%)
Mar 15, 2024 120.20 120.49 119.60 120.12 11,241 -0.87(-0.72%)
Mar 14, 2024 122.08 122.08 120.57 120.99 12,483 -0.94(-0.77%)
Mar 13, 2024 121.78 122.52 121.70 121.93 18,028 -0.08(-0.07%)
Mar 12, 2024 121.39 122.16 120.53 122.01 35,808 +1.47(+1.22%)
Mar 11, 2024 120.81 120.81 119.71 120.54 18,391 -0.94(-0.77%)
Mar 08, 2024 123.20 123.75 121.29 121.48 20,852 -1.21(-0.99%)
Mar 07, 2024 122.30 122.94 122.07 122.69 21,937 +1.24(+1.02%)
Mar 06, 2024 121.99 122.21 121.11 121.45 25,752 +0.90(+0.75%)
Mar 05, 2024 121.30 121.30 119.96 120.55 25,383 -1.62(-1.33%)
Mar 04, 2024 121.83 122.84 121.83 122.17 34,080 +0.68(+0.56%)
Mar 01, 2024 120.43 121.58 120.18 121.49 13,588 +1.22(+1.01%)
Feb 29, 2024 119.70 120.27 119.26 120.27 28,793 +0.66(+0.55%)
Feb 28, 2024 118.59 119.79 118.59 119.61 19,457 +0.28(+0.23%)
Feb 27, 2024 119.34 119.50 118.90 119.33 65,135 +0.23(+0.19%)
Feb 26, 2024 119.26 119.59 119.00 119.10 172,461 +0.05(+0.04%)
Feb 23, 2024 119.58 119.58 118.30 119.05 18,236 -0.08(-0.07%)
Feb 22, 2024 117.65 119.45 117.65 119.13 22,959 +3.40(+2.94%)
Feb 21, 2024 115.67 115.73 114.64 115.73 19,506 -0.62(-0.53%)
Feb 20, 2024 116.30 116.51 115.26 116.35 20,689 -0.96(-0.82%)
Feb 16, 2024 118.57 118.89 117.25 117.31 25,663 -1.98(-1.66%)
Feb 15, 2024 118.68 119.29 118.21 119.29 17,860 +1.48(+1.26%)
Feb 14, 2024 116.42 117.81 116.42 117.81 35,432 +2.19(+1.89%)
Feb 13, 2024 115.00 116.33 114.76 115.62 43,580 -1.76(-1.50%)
Feb 12, 2024 117.50 118.30 117.18 117.38 21,225 -0.05(-0.04%)
Feb 09, 2024 116.95 117.88 116.95 117.43 39,035 +0.43(+0.37%)
Feb 08, 2024 116.00 117.00 116.00 117.00 163,738 +1.36(+1.18%)
Feb 07, 2024 115.27 116.38 115.00 115.64 19,945 +0.66(+0.57%)
Feb 06, 2024 115.08 115.27 114.22 114.98 24,357 +0.50(+0.44%)
Feb 05, 2024 114.69 114.95 113.73 114.48 31,223 -0.54(-0.47%)
Feb 02, 2024 113.56 115.39 113.49 115.02 91,276 +1.52(+1.34%)
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.