Largecap Growth Alphadex Fund FT (NQ: FTC )

119.64 -1.04 (-0.86%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 120.76 121.06 120.58 120.68 13,523 -1.19(-0.98%)
May 28, 2024 123.11 123.11 121.51 121.87 19,034 -0.96(-0.78%)
May 24, 2024 121.67 123.02 121.67 122.83 8,480 +1.71(+1.41%)
May 23, 2024 121.87 122.33 120.82 121.12 14,087 -1.02(-0.84%)
May 22, 2024 122.64 123.05 121.69 122.14 85,645 -0.96(-0.78%)
May 21, 2024 122.23 123.10 122.00 123.10 25,619 +0.50(+0.41%)
May 20, 2024 122.08 122.98 122.08 122.60 9,224 +0.44(+0.36%)
May 17, 2024 122.26 122.40 121.63 122.16 10,838 +0.05(+0.04%)
May 16, 2024 122.61 122.83 122.11 122.11 46,040 -0.69(-0.56%)
May 15, 2024 121.87 122.87 121.62 122.80 70,295 +1.91(+1.58%)
May 14, 2024 120.10 120.89 120.10 120.89 6,925 +0.98(+0.82%)
May 13, 2024 121.46 121.46 119.91 119.91 7,034 -1.22(-1.01%)
May 10, 2024 121.12 121.42 120.68 121.13 12,377 +0.60(+0.50%)
May 09, 2024 119.69 120.56 119.69 120.53 7,351 +0.86(+0.71%)
May 08, 2024 118.97 119.88 118.82 119.67 14,162 +0.31(+0.26%)
May 07, 2024 119.59 120.26 119.36 119.36 19,220 -0.64(-0.53%)
May 06, 2024 118.78 120.00 118.78 120.00 35,288 +2.32(+1.97%)
May 03, 2024 118.40 118.40 117.68 117.68 8,060 +0.69(+0.59%)
May 02, 2024 116.80 117.21 115.47 116.99 29,938 +0.87(+0.75%)
May 01, 2024 116.20 117.50 115.52 116.12 19,261 -0.55(-0.47%)
Apr 30, 2024 118.10 118.52 116.63 116.67 19,714 -1.69(-1.43%)
Apr 29, 2024 118.56 118.56 117.99 118.36 7,960 +0.08(+0.07%)
Apr 26, 2024 117.50 118.47 117.50 118.28 13,690 +1.00(+0.85%)
Apr 25, 2024 115.42 117.29 115.42 117.28 10,266 +0.23(+0.20%)
Apr 24, 2024 117.38 118.28 116.17 117.05 26,096 +0.51(+0.44%)
Apr 23, 2024 115.00 116.97 115.00 116.54 14,314 +2.15(+1.88%)
Apr 22, 2024 114.25 115.36 113.62 114.39 15,812 +0.97(+0.86%)
Apr 19, 2024 114.68 115.26 113.13 113.42 27,407 -1.49(-1.30%)
Apr 18, 2024 116.05 116.62 114.91 114.91 17,752 -0.80(-0.69%)
Apr 17, 2024 117.45 117.45 115.44 115.71 11,441 -1.17(-1.00%)
Apr 16, 2024 116.75 117.35 116.04 116.88 13,519 +0.30(+0.26%)
Apr 15, 2024 119.99 119.99 116.58 116.58 32,118 -2.22(-1.87%)
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%)
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.