Indicators

Largecap Value Alphadex Fund FT (NQ: FTA )

75.20 +1.40 (+1.90%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	63.95	63.95	63.50	63.64	68,843	-0.01(-0.01%)
May 27, 2021	63.68	63.87	63.55	63.65	120,443	+0.33(+0.52%)
May 26, 2021	63.03	63.37	62.96	63.32	67,492	+0.29(+0.46%)
May 25, 2021	63.66	63.75	62.96	63.02	115,028	-0.55(-0.87%)
May 24, 2021	63.65	63.77	63.48	63.58	52,898	+0.21(+0.33%)
May 21, 2021	63.29	63.72	63.23	63.37	121,602	+0.33(+0.52%)
May 20, 2021	62.86	63.34	62.77	63.04	41,799	+0.21(+0.33%)
May 19, 2021	62.56	62.84	61.92	62.84	364,545	-0.44(-0.70%)
May 18, 2021	63.76	63.86	63.28	63.28	32,819	-0.56(-0.88%)
May 17, 2021	63.83	63.98	63.68	63.84	39,204	-0.06(-0.09%)
May 14, 2021	63.45	64.02	63.43	63.90	44,892	+0.66(+1.05%)
May 13, 2021	62.08	63.46	61.90	63.24	44,185	+1.15(+1.85%)
May 12, 2021	63.27	63.45	62.04	62.08	86,645	-1.28(-2.02%)
May 11, 2021	63.64	63.94	63.08	63.36	55,982	-0.92(-1.43%)
May 10, 2021	64.35	64.99	64.29	64.29	40,975	+0.16(+0.25%)
May 07, 2021	63.34	64.13	63.18	64.13	36,430	+0.53(+0.83%)
May 06, 2021	63.03	63.60	62.83	63.60	37,463	+0.63(+1.00%)
May 05, 2021	63.01	63.02	62.53	62.97	38,466	+0.16(+0.25%)
May 04, 2021	62.39	62.83	62.17	62.81	43,593	+0.25(+0.41%)

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.