Skip to main content

First Trust Large Cap Growth AlphaDEX Fund (NQ:FTC)

149.80 -1.17 (-0.77%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 149.99 150.97 149.78 150.97 78,966 +2.01(+1.35%)
Jun 27, 2025 148.72 149.99 148.29 148.96 25,428 +0.44(+0.30%)
Jun 26, 2025 147.55 148.52 147.48 148.52 22,278 +1.40(+0.95%)
Jun 25, 2025 148.49 148.49 146.63 147.12 23,775 -0.74(-0.50%)
Jun 24, 2025 147.16 148.30 147.14 147.86 176,056 +1.81(+1.24%)
Jun 23, 2025 144.40 146.39 144.20 146.05 9,243 +1.08(+0.74%)
Jun 20, 2025 145.28 145.67 144.45 144.97 8,257 +0.15(+0.10%)
Jun 18, 2025 144.75 145.12 144.31 144.82 11,421 +0.47(+0.33%)
Jun 17, 2025 144.32 144.96 143.75 144.35 31,473 -0.61(-0.42%)
Jun 16, 2025 144.34 145.47 144.34 144.96 7,217 +1.43(+1.00%)
Jun 13, 2025 143.76 144.57 143.04 143.53 12,873 -1.22(-0.84%)
Jun 12, 2025 144.23 145.26 144.23 144.75 8,714 -0.48(-0.33%)
Jun 11, 2025 144.94 145.63 144.52 145.23 4,915 +0.35(+0.24%)
Jun 10, 2025 145.52 145.52 143.99 144.88 8,169 -0.18(-0.12%)
Jun 09, 2025 146.30 146.30 144.93 145.06 8,009 -1.24(-0.85%)
Jun 06, 2025 146.49 146.54 145.88 146.30 8,880 +1.09(+0.75%)
Jun 05, 2025 145.25 146.17 144.96 145.21 11,822 +0.26(+0.18%)
Jun 04, 2025 145.27 145.81 144.95 144.95 70,239 -0.43(-0.30%)
Jun 03, 2025 144.89 145.51 143.98 145.38 9,644 +0.58(+0.40%)
Jun 02, 2025 142.84 144.80 142.21 144.80 35,123 +1.64(+1.14%)
May 30, 2025 141.68 143.27 141.68 143.16 5,534 +0.87(+0.61%)
May 29, 2025 143.46 143.46 141.43 142.29 8,443 +0.22(+0.16%)
May 28, 2025 142.73 143.00 142.06 142.06 7,575 -0.82(-0.57%)
May 27, 2025 142.35 143.22 142.35 142.88 19,258 +1.93(+1.37%)
May 23, 2025 138.91 141.24 138.91 140.95 89,850 +0.23(+0.16%)
May 22, 2025 140.40 141.57 140.30 140.72 19,194 -0.37(-0.26%)
May 21, 2025 142.43 143.00 140.79 141.09 13,981 -2.49(-1.73%)
May 20, 2025 143.76 143.82 142.62 143.58 86,020 -0.29(-0.20%)
May 19, 2025 141.60 144.03 141.60 143.87 16,812 +0.46(+0.32%)
May 16, 2025 142.05 143.63 142.05 143.41 17,468 +1.06(+0.74%)
May 15, 2025 141.30 142.46 141.10 142.35 22,112 +1.10(+0.78%)
May 14, 2025 141.42 141.81 141.12 141.25 12,375 -0.30(-0.21%)
May 13, 2025 140.40 142.16 140.40 141.55 22,633 +2.08(+1.49%)
May 12, 2025 140.49 140.49 138.25 139.47 16,320 +2.62(+1.91%)
May 09, 2025 137.21 137.50 136.18 136.86 22,843 +0.24(+0.18%)
May 08, 2025 137.63 138.38 136.31 136.62 29,405 +0.43(+0.32%)
May 07, 2025 135.12 136.19 135.02 136.19 19,054 +1.32(+0.98%)
May 06, 2025 134.71 135.66 134.04 134.87 19,759 -1.51(-1.11%)
May 05, 2025 135.03 136.73 134.81 136.38 23,553 +0.41(+0.30%)
May 02, 2025 135.28 136.15 135.09 135.97 19,442 +2.67(+2.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.