Skip to main content

Largecap Growth Alphadex Fund FT (NQ: FTC )

125.62 +0.99 (+0.79%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 124.76 126.17 124.60 125.62 38,978 +0.99(+0.79%)
Jul 11, 2024 125.05 125.32 124.36 124.63 18,462 +0.15(+0.12%)
Jul 10, 2024 123.96 124.83 123.44 124.48 37,445 +0.53(+0.43%)
Jul 09, 2024 124.33 124.33 123.74 123.95 19,409 +0.07(+0.06%)
Jul 08, 2024 124.20 124.20 123.76 123.88 19,730 +0.44(+0.36%)
Jul 05, 2024 123.09 123.59 122.89 123.44 7,260 +0.32(+0.26%)
Jul 03, 2024 122.40 123.51 122.40 123.12 9,140 +0.58(+0.47%)
Jul 02, 2024 121.38 122.54 121.38 122.54 8,610 +0.31(+0.25%)
Jul 01, 2024 123.08 123.21 121.38 122.23 40,997 -0.30(-0.24%)
Jun 28, 2024 122.91 123.84 122.31 122.53 10,356 -0.34(-0.28%)
Jun 27, 2024 122.00 122.87 122.00 122.87 17,873 +0.62(+0.51%)
Jun 26, 2024 122.01 122.30 121.83 122.25 7,064 -0.70(-0.57%)
Jun 25, 2024 122.66 122.95 120.84 122.95 11,772 +0.71(+0.58%)
Jun 24, 2024 122.58 123.12 122.24 122.24 10,319 -0.87(-0.71%)
Jun 21, 2024 122.76 123.11 122.08 123.11 14,498 -0.28(-0.23%)
Jun 20, 2024 123.82 124.15 122.56 123.39 11,765 -0.43(-0.35%)
Jun 18, 2024 122.83 123.82 122.83 123.82 10,857 +1.03(+0.84%)
Jun 17, 2024 121.27 123.11 121.09 122.79 8,939 +1.05(+0.86%)
Jun 14, 2024 121.49 121.74 120.67 121.74 13,298 -0.42(-0.34%)
Jun 13, 2024 122.70 122.70 121.44 122.16 12,135 -0.63(-0.51%)
Jun 12, 2024 122.34 122.84 122.05 122.79 17,276 +1.68(+1.39%)
Jun 11, 2024 120.18 121.11 120.18 121.11 13,020 +0.16(+0.13%)
Jun 10, 2024 119.50 121.18 119.50 120.95 6,005 +0.94(+0.78%)
Jun 07, 2024 119.64 120.16 119.63 120.01 8,256 +0.13(+0.11%)
Jun 06, 2024 120.72 120.75 119.78 119.88 32,426 -0.80(-0.66%)
Jun 05, 2024 119.54 120.82 119.24 120.68 15,402 +2.03(+1.71%)
Jun 04, 2024 118.63 119.29 118.10 118.65 35,694 -0.58(-0.49%)
Jun 03, 2024 120.54 120.54 117.85 119.23 47,477 -0.97(-0.81%)
May 31, 2024 120.30 120.30 117.88 120.20 8,887 +0.61(+0.51%)
May 30, 2024 120.19 120.22 119.57 119.59 11,644 -1.04(-0.86%)
May 29, 2024 120.71 121.01 120.52 120.63 13,528 -1.19(-0.98%)
May 28, 2024 123.06 123.06 121.46 121.82 19,042 -0.96(-0.78%)
May 24, 2024 121.62 122.97 121.62 122.78 8,483 +1.71(+1.41%)
May 23, 2024 121.82 122.27 120.77 121.07 14,092 -1.02(-0.83%)
May 22, 2024 122.59 123.00 121.64 122.09 85,681 -0.96(-0.78%)
May 21, 2024 122.18 123.05 121.95 123.05 25,629 +0.50(+0.41%)
May 20, 2024 122.03 122.93 122.03 122.55 9,227 +0.44(+0.36%)
May 17, 2024 122.21 122.34 121.58 122.11 10,842 +0.05(+0.04%)
May 16, 2024 122.56 122.78 122.06 122.06 46,059 -0.69(-0.56%)
May 15, 2024 121.82 122.82 121.57 122.75 70,324 +1.91(+1.58%)
May 14, 2024 120.05 120.84 120.05 120.84 6,927 +0.98(+0.82%)
May 13, 2024 121.41 121.41 119.86 119.86 7,036 -1.22(-1.01%)
May 10, 2024 121.07 121.36 120.63 121.08 12,382 +0.60(+0.50%)
May 09, 2024 119.64 120.51 119.64 120.48 7,354 +0.86(+0.71%)
May 08, 2024 118.92 119.83 118.77 119.62 14,168 +0.31(+0.26%)
May 07, 2024 119.54 120.21 119.31 119.31 19,228 -0.64(-0.53%)
May 06, 2024 118.73 119.95 118.73 119.95 35,303 +2.32(+1.97%)
May 03, 2024 118.35 118.35 117.63 117.63 8,063 +0.69(+0.59%)
May 02, 2024 116.75 117.16 115.43 116.94 29,950 +0.87(+0.75%)
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.