Skip to main content

Largecap Value Alphadex Fund FT (NQ: FTA )

72.81 -0.40 (-0.55%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 01, 2024 73.07 73.46 72.72 72.81 50,013 -0.40(-0.55%)
Apr 30, 2024 74.09 74.09 73.19 73.21 27,944 -1.21(-1.63%)
Apr 29, 2024 74.09 74.48 74.09 74.42 30,014 +0.53(+0.72%)
Apr 26, 2024 73.98 74.15 73.77 73.89 52,711 -0.17(-0.24%)
Apr 25, 2024 73.89 74.18 73.41 74.06 24,892 -0.33(-0.45%)
Apr 24, 2024 74.04 74.41 73.94 74.39 101,974 +0.07(+0.10%)
Apr 23, 2024 74.10 74.57 74.10 74.32 30,529 +0.17(+0.24%)
Apr 22, 2024 73.74 74.54 73.40 74.14 30,035 +0.59(+0.80%)
Apr 19, 2024 72.73 73.61 72.73 73.56 82,650 +0.78(+1.07%)
Apr 18, 2024 72.94 73.08 72.56 72.78 31,728 +0.31(+0.43%)
Apr 17, 2024 72.58 72.90 72.25 72.47 29,424 +0.11(+0.15%)
Apr 16, 2024 72.98 72.98 72.16 72.36 46,960 -0.59(-0.81%)
Apr 15, 2024 73.93 74.31 72.74 72.95 27,573 -0.49(-0.67%)
Apr 12, 2024 74.20 74.20 73.24 73.44 33,389 -0.93(-1.25%)
Apr 11, 2024 74.82 74.82 73.97 74.37 17,685 -0.26(-0.35%)
Apr 10, 2024 75.03 75.08 74.32 74.63 30,866 -1.20(-1.58%)
Apr 09, 2024 75.85 75.85 75.42 75.83 37,734 +0.21(+0.28%)
Apr 08, 2024 75.55 75.89 75.53 75.62 36,382 +0.12(+0.16%)
Apr 05, 2024 75.25 75.61 74.98 75.50 32,642 +0.32(+0.43%)
Apr 04, 2024 76.34 76.41 75.04 75.18 36,966 -0.55(-0.73%)
Apr 03, 2024 75.53 75.84 75.53 75.73 50,901 +0.09(+0.12%)
Apr 02, 2024 75.65 75.84 75.44 75.64 33,135 -0.36(-0.47%)
Apr 01, 2024 76.51 76.51 75.97 76.00 114,160 -0.38(-0.50%)
Mar 28, 2024 76.02 76.49 76.02 76.38 37,211 +0.44(+0.58%)
Mar 27, 2024 74.80 75.94 74.80 75.94 46,803 +1.37(+1.83%)
Mar 26, 2024 74.94 74.97 74.55 74.57 28,627 -0.18(-0.23%)
Mar 25, 2024 74.78 75.06 74.71 74.75 30,021 +0.03(+0.04%)
Mar 22, 2024 75.18 75.39 74.72 74.72 23,081 -0.41(-0.55%)
Mar 21, 2024 74.93 75.27 74.93 75.13 127,781 +0.41(+0.55%)
Mar 20, 2024 73.92 74.77 73.92 74.72 133,703 +0.73(+0.98%)
Mar 19, 2024 73.49 73.99 73.49 73.99 22,767 +0.44(+0.60%)
Mar 18, 2024 73.40 73.75 73.39 73.56 28,878 +0.19(+0.26%)
Mar 15, 2024 72.89 73.52 72.89 73.37 29,738 +0.20(+0.27%)
Mar 14, 2024 73.66 73.66 72.73 73.17 34,838 -0.70(-0.94%)
Mar 13, 2024 73.62 74.04 73.62 73.86 29,927 +0.33(+0.45%)
Mar 12, 2024 73.59 73.72 73.26 73.54 56,787 -0.11(-0.15%)
Mar 11, 2024 73.14 73.66 73.02 73.65 38,771 +0.41(+0.56%)
Mar 08, 2024 73.35 73.58 73.23 73.24 29,952 +0.03(+0.04%)
Mar 07, 2024 73.13 73.47 73.09 73.21 28,943 +0.40(+0.55%)
Mar 06, 2024 72.77 73.04 72.55 72.81 164,479 +0.42(+0.58%)
Mar 05, 2024 72.18 72.92 72.18 72.39 64,219 +0.09(+0.12%)
Mar 04, 2024 71.89 72.46 71.89 72.30 39,947 +0.35(+0.48%)
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.