Skip to main content

Largecap Growth Alphadex Fund FT (NQ: FTC )

130.79 -1.43 (-1.08%)
Official Closing Price Updated: 4:15 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 131.14 131.73 130.04 130.79 29,882 -1.43(-1.08%)
Oct 04, 2024 131.82 132.22 130.63 132.22 44,238 +1.62(+1.24%)
Oct 03, 2024 130.40 130.79 130.00 130.60 36,461 -0.03(-0.02%)
Oct 02, 2024 129.96 130.95 129.44 130.63 79,473 +0.50(+0.38%)
Oct 01, 2024 131.10 131.10 129.48 130.13 72,178 -1.31(-1.00%)
Sep 30, 2024 130.68 131.44 129.79 131.44 29,589 +0.42(+0.32%)
Sep 27, 2024 131.38 131.51 130.58 131.02 479,792 -0.43(-0.33%)
Sep 26, 2024 131.76 131.86 129.74 131.45 15,303 +0.85(+0.65%)
Sep 25, 2024 130.94 131.47 130.19 130.60 15,054 -0.13(-0.10%)
Sep 24, 2024 130.06 130.86 129.98 130.73 11,630 +0.31(+0.24%)
Sep 23, 2024 130.21 130.56 130.03 130.42 8,314 +0.52(+0.40%)
Sep 20, 2024 128.68 129.90 128.68 129.90 25,909 +0.70(+0.54%)
Sep 19, 2024 129.34 129.49 128.60 129.20 10,159 +1.79(+1.40%)
Sep 18, 2024 127.48 128.47 126.92 127.41 19,654 +0.02(+0.02%)
Sep 17, 2024 127.75 128.21 126.95 127.39 16,305 -0.26(-0.20%)
Sep 16, 2024 126.76 127.65 126.60 127.65 32,651 +0.99(+0.78%)
Sep 13, 2024 125.92 126.97 125.92 126.66 8,937 +1.25(+1.00%)
Sep 12, 2024 124.22 125.50 124.08 125.41 10,175 +1.40(+1.13%)
Sep 11, 2024 123.12 124.28 120.97 124.02 12,036 +0.74(+0.60%)
Sep 10, 2024 122.97 123.28 121.76 123.28 9,491 +0.87(+0.71%)
Sep 09, 2024 121.92 123.11 121.92 122.41 9,002 +1.13(+0.93%)
Sep 06, 2024 122.79 122.80 120.85 121.28 11,409 -1.50(-1.22%)
Sep 05, 2024 123.61 123.61 122.25 122.78 18,340 -0.91(-0.73%)
Sep 04, 2024 123.01 124.06 123.01 123.69 11,454 +0.21(+0.17%)
Sep 03, 2024 126.27 126.44 123.11 123.47 116,724 -3.74(-2.94%)
Aug 30, 2024 126.69 127.21 125.57 127.21 8,565 +1.21(+0.96%)
Aug 29, 2024 125.74 127.00 125.62 126.00 12,256 +0.28(+0.22%)
Aug 28, 2024 125.88 126.11 123.36 125.72 11,978 -0.22(-0.17%)
Aug 27, 2024 124.94 126.45 124.94 125.94 11,967 +0.32(+0.25%)
Aug 26, 2024 126.14 126.83 125.53 125.62 45,506 -0.60(-0.47%)
Aug 23, 2024 125.48 126.49 125.43 126.22 8,577 +0.91(+0.73%)
Aug 22, 2024 126.15 126.15 124.86 125.31 14,031 -0.63(-0.50%)
Aug 21, 2024 125.31 125.94 125.06 125.94 12,981 +1.39(+1.12%)
Aug 20, 2024 125.14 125.14 124.46 124.56 11,513 -0.70(-0.56%)
Aug 19, 2024 123.97 125.25 123.97 125.25 30,049 +1.46(+1.18%)
Aug 16, 2024 123.80 124.09 123.58 123.80 11,828 -0.67(-0.54%)
Aug 15, 2024 123.53 124.47 123.48 124.47 44,834 +2.64(+2.17%)
Aug 14, 2024 122.07 122.39 121.49 121.83 11,314 +0.31(+0.26%)
Aug 13, 2024 120.75 121.59 120.45 121.52 18,504 +1.61(+1.34%)
Aug 12, 2024 120.37 120.37 119.47 119.91 21,015 -0.54(-0.45%)
Aug 09, 2024 119.33 120.45 119.33 120.45 7,676 +0.94(+0.79%)
Aug 08, 2024 117.61 119.68 117.56 119.51 13,991 +3.41(+2.93%)
Aug 07, 2024 118.60 119.17 116.10 116.10 27,314 -1.20(-1.02%)
Aug 06, 2024 115.97 118.77 115.97 117.30 39,555 +1.88(+1.63%)
Aug 05, 2024 113.46 116.39 113.21 115.42 29,216 -2.73(-2.31%)
Aug 02, 2024 118.21 118.58 117.03 118.15 9,824 -3.07(-2.53%)
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.