Largecap Value Alphadex Fund FT (NQ: FTA )

78.40 -0.08 (-0.11%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 78.46 78.98 78.29 78.40 16,011 -0.08(-0.11%)
Sep 17, 2024 78.34 78.95 78.30 78.48 41,576 +0.18(+0.23%)
Sep 16, 2024 77.92 78.30 77.84 78.30 25,063 +0.74(+0.96%)
Sep 13, 2024 77.07 77.64 77.07 77.56 21,361 +0.86(+1.12%)
Sep 12, 2024 76.25 76.73 75.89 76.69 27,849 +0.48(+0.63%)
Sep 11, 2024 76.29 76.29 74.98 76.22 25,098 -0.29(-0.38%)
Sep 10, 2024 77.04 77.04 76.15 76.50 45,579 -0.46(-0.59%)
Sep 09, 2024 76.84 77.39 76.71 76.96 14,908 +0.51(+0.67%)
Sep 06, 2024 77.27 77.73 76.37 76.45 36,577 -0.87(-1.13%)
Sep 05, 2024 77.77 77.77 77.03 77.32 45,433 -0.57(-0.73%)
Sep 04, 2024 78.02 78.39 77.64 77.89 23,388 -0.10(-0.13%)
Sep 03, 2024 78.33 78.46 77.84 77.99 124,805 -0.82(-1.04%)
Aug 30, 2024 78.41 78.81 78.04 78.81 19,726 +0.63(+0.80%)
Aug 29, 2024 78.25 78.50 77.50 78.18 42,845 +0.37(+0.48%)
Aug 28, 2024 77.74 78.14 77.50 77.81 31,032 -0.14(-0.18%)
Aug 27, 2024 78.08 78.08 77.82 77.95 27,543 -0.19(-0.24%)
Aug 26, 2024 78.43 78.74 78.14 78.14 21,050 +0.24(+0.31%)
Aug 23, 2024 77.23 78.06 77.14 77.90 16,606 +1.13(+1.47%)
Aug 22, 2024 76.98 76.98 76.69 76.77 18,615 -0.03(-0.04%)
Aug 21, 2024 76.82 76.87 76.55 76.80 29,164 +0.44(+0.57%)
Aug 20, 2024 76.87 76.87 76.37 76.37 24,583 -0.50(-0.65%)
Aug 19, 2024 76.41 76.89 76.41 76.86 24,910 +0.58(+0.76%)
Aug 16, 2024 75.89 76.34 75.89 76.29 40,352 +0.30(+0.39%)
Aug 15, 2024 75.82 76.06 75.67 75.99 19,934 +0.85(+1.13%)
Aug 14, 2024 74.98 75.31 74.95 75.14 17,889 +0.21(+0.28%)
Aug 13, 2024 74.58 74.94 74.31 74.93 29,377 +0.57(+0.77%)
Aug 12, 2024 74.97 74.97 74.31 74.36 30,547 -0.48(-0.65%)
Aug 09, 2024 74.87 75.02 74.25 74.84 35,788 +0.09(+0.13%)
Aug 08, 2024 73.98 74.86 73.95 74.75 32,155 +1.15(+1.56%)
Aug 07, 2024 74.69 74.94 73.57 73.60 52,346 -0.27(-0.37%)
Aug 06, 2024 73.62 74.67 73.57 73.87 57,529 +0.53(+0.72%)
Aug 05, 2024 74.15 74.15 73.09 73.34 86,504 -1.87(-2.48%)
Aug 02, 2024 75.82 75.94 74.63 75.21 44,613 -1.51(-1.96%)
Aug 01, 2024 77.79 78.07 76.42 76.72 100,730 -0.96(-1.23%)
Jul 31, 2024 78.04 78.35 77.53 77.67 23,863 -0.08(-0.10%)
Jul 30, 2024 77.20 77.91 77.20 77.75 56,311 +0.80(+1.04%)
Jul 29, 2024 77.21 77.21 76.52 76.95 33,590 -0.03(-0.04%)
Jul 26, 2024 76.38 77.15 76.38 76.98 63,949 +0.95(+1.25%)
Jul 25, 2024 75.74 76.75 75.74 76.03 27,323 +0.38(+0.50%)
Jul 24, 2024 75.93 76.27 75.64 75.65 23,930 -0.26(-0.34%)
Jul 23, 2024 76.37 76.37 75.88 75.91 32,247 -0.53(-0.69%)
Jul 22, 2024 76.24 76.46 75.65 76.44 30,497 +0.21(+0.28%)
Jul 19, 2024 76.99 76.99 76.15 76.23 21,180 -0.77(-0.99%)
Jul 18, 2024 77.22 78.15 76.92 76.99 23,411 -0.39(-0.50%)
Jul 17, 2024 76.57 77.71 76.57 77.38 48,035 +0.53(+0.69%)
Jul 16, 2024 75.63 76.88 75.63 76.85 44,272 +1.30(+1.72%)
Jul 15, 2024 75.45 75.92 75.33 75.55 15,656 +0.39(+0.52%)
Jul 12, 2024 74.95 75.46 74.79 75.16 17,799 +0.48(+0.64%)
Jul 11, 2024 74.17 74.68 74.07 74.68 63,121 +1.23(+1.67%)
Jul 10, 2024 72.99 73.48 72.89 73.45 49,314 +0.54(+0.74%)
Jul 09, 2024 72.88 73.33 72.69 72.91 26,754 +0.05(+0.07%)
Jul 08, 2024 72.91 73.14 72.69 72.86 37,208 +0.10(+0.14%)
Jul 05, 2024 73.07 73.07 72.52 72.76 23,211 -0.42(-0.58%)
Jul 03, 2024 73.40 73.60 73.09 73.18 21,067 -0.13(-0.18%)
Jul 02, 2024 73.22 73.38 73.00 73.32 21,112 +0.15(+0.20%)
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.