Skip to main content

Largecap Growth Alphadex Fund FT (NQ: FTC )

96.73 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 96.78 97.36 96.66 96.73 32,187 +0.27(+0.28%)
Sep 21, 2023 97.90 98.00 96.46 96.46 12,406 -2.24(-2.27%)
Sep 20, 2023 99.81 100.03 98.70 98.70 119,034 -0.66(-0.67%)
Sep 19, 2023 99.44 99.65 98.78 99.36 42,658 -0.35(-0.36%)
Sep 18, 2023 99.55 100.18 99.55 99.72 10,664 -0.04(-0.05%)
Sep 15, 2023 100.65 100.83 99.45 99.76 34,919 -1.24(-1.23%)
Sep 14, 2023 100.99 101.43 100.47 101.00 44,122 +0.71(+0.70%)
Sep 13, 2023 100.43 100.84 100.04 100.30 23,069 -0.23(-0.23%)
Sep 12, 2023 100.84 101.50 100.52 100.52 36,345 -1.14(-1.12%)
Sep 11, 2023 101.54 101.77 101.12 101.66 80,181 +0.49(+0.48%)
Sep 08, 2023 101.03 101.51 100.92 101.17 14,926 +0.36(+0.36%)
Sep 07, 2023 100.48 101.27 100.30 100.81 77,009 -0.56(-0.55%)
Sep 06, 2023 101.27 101.97 100.82 101.37 104,409 -0.11(-0.11%)
Sep 05, 2023 101.95 102.09 101.46 101.48 23,612 -0.94(-0.92%)
Sep 01, 2023 102.30 102.71 101.87 102.42 47,457 +0.55(+0.54%)
Aug 31, 2023 101.90 102.16 101.56 101.87 12,220 +0.23(+0.22%)
Aug 30, 2023 101.17 101.96 101.13 101.64 13,869 +0.67(+0.66%)
Aug 29, 2023 99.27 101.09 99.27 100.98 23,031 +1.36(+1.37%)
Aug 28, 2023 99.30 99.76 99.01 99.61 27,439 +1.10(+1.12%)
Aug 25, 2023 98.27 99.10 97.50 98.51 107,481 +0.65(+0.66%)
Aug 24, 2023 99.81 99.81 97.81 97.86 17,038 -1.77(-1.77%)
Aug 23, 2023 98.25 99.68 98.11 99.63 13,992 +1.36(+1.38%)
Aug 22, 2023 99.01 99.01 98.15 98.27 14,290 -0.18(-0.18%)
Aug 21, 2023 98.06 98.61 97.71 98.45 26,217 +0.81(+0.83%)
Aug 18, 2023 96.70 98.00 96.70 97.65 36,255 -0.07(-0.07%)
Aug 17, 2023 99.03 99.14 97.45 97.72 16,034 -1.04(-1.05%)
Aug 16, 2023 99.18 99.82 98.65 98.75 35,876 -0.41(-0.41%)
Aug 15, 2023 100.22 100.31 99.16 99.16 55,977 -1.28(-1.27%)
Aug 14, 2023 99.61 100.68 99.55 100.44 61,511 +0.50(+0.50%)
Aug 11, 2023 99.88 100.38 99.80 99.94 324,959 -0.46(-0.46%)
Aug 10, 2023 100.84 101.61 100.04 100.40 29,242 +0.15(+0.15%)
Aug 09, 2023 101.05 101.05 100.14 100.25 28,785 -0.64(-0.63%)
Aug 08, 2023 101.01 101.02 99.88 100.89 18,742 -0.92(-0.91%)
Aug 07, 2023 101.16 101.86 101.16 101.81 17,745 +0.84(+0.83%)
Aug 04, 2023 101.92 102.18 100.82 100.97 29,957 -0.75(-0.74%)
Aug 03, 2023 101.30 102.07 101.27 101.72 33,522 -0.34(-0.33%)
Aug 02, 2023 103.03 103.03 101.78 102.06 45,499 -1.88(-1.81%)
Aug 01, 2023 103.70 104.05 103.42 103.94 50,064 -0.06(-0.06%)
Jul 31, 2023 103.43 104.00 103.43 104.00 22,232 +1.03(+1.00%)
Jul 28, 2023 103.05 103.44 102.68 102.97 19,936 +0.55(+0.54%)
Jul 27, 2023 103.68 103.68 101.98 102.42 20,388 -0.60(-0.58%)
Jul 26, 2023 103.01 103.30 102.65 103.02 22,838 -0.59(-0.57%)
Jul 25, 2023 102.78 103.83 102.78 103.61 19,093 +0.79(+0.76%)
Jul 24, 2023 103.04 103.04 102.51 102.82 35,422 +0.19(+0.19%)
Jul 21, 2023 103.37 103.45 102.63 102.63 20,127 -0.51(-0.49%)
Jul 20, 2023 103.64 103.64 102.66 103.14 28,559 -0.95(-0.91%)
Jul 19, 2023 104.53 104.66 103.63 104.09 31,863 -0.04(-0.04%)
Jul 18, 2023 103.40 104.39 103.40 104.13 29,616 +0.42(+0.40%)
Jul 17, 2023 102.24 103.71 102.24 103.71 19,069 +1.32(+1.29%)
Jul 14, 2023 103.01 103.01 102.17 102.39 13,155 -0.45(-0.44%)
Jul 13, 2023 102.31 103.03 102.31 102.84 16,314 +0.95(+0.93%)
Jul 12, 2023 102.82 102.82 101.67 101.89 47,967 +0.21(+0.21%)
Jul 11, 2023 101.15 101.78 100.92 101.67 31,773 +0.69(+0.69%)
Jul 10, 2023 99.31 101.05 99.31 100.98 31,460 +1.51(+1.52%)
Jul 07, 2023 99.14 100.41 98.91 99.47 30,004 +0.45(+0.45%)
Jul 06, 2023 99.45 99.45 98.48 99.02 40,047 -1.27(-1.26%)
Jul 05, 2023 100.85 100.85 100.04 100.29 93,400 -0.97(-0.96%)
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.