UK markets close in 2 hours 4 minutes

First Trust Large Cap Gr AlphaDEX ETF (FTC)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
118.36+0.08 (+0.07%)
At close: 04:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 2024118.56118.56117.99118.36118.368,000
26 Apr 2024117.50118.47117.50118.28118.2813,700
25 Apr 2024115.42117.29115.42117.28117.2810,300
24 Apr 2024117.38118.28116.17117.05117.0526,100
23 Apr 2024115.00116.97115.00116.54116.5414,300
22 Apr 2024114.25115.36113.62114.39114.3915,800
19 Apr 2024114.68115.26113.13113.42113.4227,400
18 Apr 2024116.05116.62114.91114.91114.9117,800
17 Apr 2024117.45117.45115.44115.71115.7111,400
16 Apr 2024116.75117.35116.04116.88116.8813,500
15 Apr 2024119.99119.99116.58116.58116.5832,100
12 Apr 2024119.45119.68118.03118.80118.80125,300
11 Apr 2024120.18120.96119.62120.75120.7529,100
10 Apr 2024119.36120.74119.36120.05120.0535,700
09 Apr 2024122.39122.39119.89121.40121.4019,100
08 Apr 2024122.19122.19121.64121.82121.8225,100
05 Apr 2024120.32122.20120.32121.65121.6529,900
04 Apr 2024123.18123.45120.14120.14120.1419,800
03 Apr 2024121.10122.55121.10122.11122.1119,800
02 Apr 2024121.76121.87121.00121.69121.6914,600
01 Apr 2024123.77123.90122.80123.28123.2824,400
28 Mar 2024123.39123.96123.28123.28123.2816,400
27 Mar 2024123.61123.93122.65123.93123.9326,600
26 Mar 2024123.27123.58122.81122.81122.8115,500
25 Mar 2024122.76123.13122.40122.40122.4027,700
22 Mar 2024123.47123.47122.65122.75122.7525,500
21 Mar 2024123.29123.95123.29123.54123.5416,100
21 Mar 20240.021 Dividend
20 Mar 2024120.34122.11120.34122.08122.0615,500
19 Mar 2024119.54120.59119.29120.59120.5712,500
18 Mar 2024120.74121.27120.17120.49120.4719,500
15 Mar 2024120.22120.51119.62120.14120.1211,200
14 Mar 2024122.10122.10120.59121.01120.9912,500
13 Mar 2024121.80122.55121.72121.95121.9318,000
12 Mar 2024121.41122.18120.55122.03122.0135,800
11 Mar 2024120.83120.83119.73120.56120.5418,400
08 Mar 2024123.22123.78121.31121.50121.4820,800
07 Mar 2024122.32122.96122.09122.71122.6921,900
06 Mar 2024122.01122.23121.13121.47121.4525,700
05 Mar 2024121.32121.32119.98120.57120.5525,400
04 Mar 2024121.85122.86121.85122.19122.1734,100
01 Mar 2024120.45121.61120.20121.51121.4913,600
29 Feb 2024119.72120.29119.28120.29120.2728,800
28 Feb 2024118.61119.81118.61119.63119.6119,500
27 Feb 2024119.36119.52118.92119.35119.3365,100
26 Feb 2024119.28119.61119.02119.12119.10172,400
23 Feb 2024119.60119.60118.32119.07119.0518,200
22 Feb 2024117.67119.47117.67119.15119.1323,000
21 Feb 2024115.69115.75114.66115.75115.7319,500
20 Feb 2024116.32116.53115.28116.37116.3520,700
16 Feb 2024118.59118.91117.28117.33117.3125,700
15 Feb 2024118.70119.31118.23119.31119.2917,900
14 Feb 2024116.44117.83116.44117.83117.8135,400
13 Feb 2024115.02116.35114.78115.64115.6243,600
12 Feb 2024117.52118.32117.20117.40117.3821,200
09 Feb 2024116.97117.90116.97117.45117.4339,000
08 Feb 2024116.02117.02116.02117.02117.00163,700
07 Feb 2024115.29116.40115.02115.66115.6420,200
06 Feb 2024115.10115.29114.24115.00114.9824,400
05 Feb 2024114.71114.97113.75114.50114.4831,200
02 Feb 2024113.58115.41113.51115.04115.0291,300
01 Feb 2024112.31113.71111.91113.52113.5045,500
31 Jan 2024112.93113.00111.53111.63111.6117,300
30 Jan 2024113.38113.78113.21113.43113.4119,600
29 Jan 2024112.50113.59112.15113.44113.4264,900
26 Jan 2024112.31112.62111.81111.82111.8016,900
25 Jan 2024112.35112.52111.69112.30112.2814,400
24 Jan 2024112.76112.80111.42111.61111.5938,900
23 Jan 2024111.78112.20111.38111.70111.6813,000
22 Jan 2024112.02112.37111.60111.77111.7521,200
19 Jan 2024109.89111.30109.58111.30111.2822,400
18 Jan 2024108.68109.44108.20109.34109.3225,500
17 Jan 2024107.62108.01107.32107.79107.7716,400
16 Jan 2024108.28108.95108.10108.85108.8347,100
12 Jan 2024109.27109.60108.59108.95108.93299,300
11 Jan 2024108.82109.23107.87109.00108.9831,000
10 Jan 2024108.46109.19108.35108.79108.7725,400
09 Jan 2024107.17108.65107.17108.46108.4430,600
08 Jan 2024106.60108.17106.53108.04108.0236,600
05 Jan 2024106.10106.96106.10106.73106.7141,500
04 Jan 2024106.19107.24106.19106.46106.4415,700
03 Jan 2024106.86106.98106.19106.19106.17164,700
02 Jan 2024108.56108.75107.33108.05108.0393,600
29 Dec 2023109.84109.94109.09109.56109.5417,000
28 Dec 2023109.78110.05109.78110.03110.0142,100
27 Dec 2023109.87110.04109.44110.04110.0216,700
26 Dec 2023109.43109.92109.41109.92109.9011,000
22 Dec 2023109.41109.49108.90109.44109.4212,400
22 Dec 20230.209 Dividend
21 Dec 2023108.91109.27108.39109.00108.7713,400
20 Dec 2023109.29109.91107.67107.67107.4522,900
19 Dec 2023109.03109.89109.03109.86109.6337,000
18 Dec 2023108.96109.12108.75108.85108.6217,700
15 Dec 2023108.48109.04108.29108.43108.2028,400
14 Dec 2023108.74108.98108.04108.67108.4423,300
13 Dec 2023106.72108.18105.84108.01107.7842,900
12 Dec 2023105.90106.81105.90106.49106.2717,100
11 Dec 2023105.24106.27105.24105.92105.7018,600
08 Dec 2023104.00105.20104.00104.94104.7242,400
07 Dec 2023103.87104.23103.62103.97103.75102,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...