Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2026	92.16	92.37	91.37	91.59	34,710	-0.48(-0.52%)
Mar 26, 2026	91.70	92.62	91.70	92.07	31,305	-0.28(-0.31%)
Mar 25, 2026	92.14	92.57	92.05	92.35	125,363	+0.41(+0.45%)
Mar 24, 2026	90.72	92.48	90.72	91.94	27,580	+0.74(+0.81%)
Mar 23, 2026	90.83	91.78	90.83	91.20	45,141	+1.00(+1.11%)
Mar 20, 2026	91.22	91.22	89.99	90.20	30,317	-1.00(-1.09%)
Mar 19, 2026	90.80	91.56	90.80	91.20	14,583	+0.02(+0.02%)
Mar 18, 2026	92.08	92.08	91.18	91.18	21,425	-1.07(-1.16%)
Mar 17, 2026	92.04	92.74	92.04	92.24	22,990	+0.62(+0.68%)
Mar 16, 2026	91.90	92.00	91.48	91.63	29,401	+0.42(+0.47%)
Mar 13, 2026	91.53	91.75	91.11	91.20	34,100	+0.05(+0.06%)
Mar 12, 2026	91.55	92.04	91.15	91.15	108,116	-0.68(-0.74%)
Mar 11, 2026	91.58	92.03	91.43	91.83	18,550	+0.14(+0.16%)
Mar 10, 2026	92.27	92.63	91.64	91.68	17,255	-0.70(-0.76%)
Mar 09, 2026	92.02	92.41	90.94	92.39	18,605	-0.31(-0.33%)
Mar 06, 2026	92.82	92.86	91.88	92.69	23,482	-0.71(-0.76%)
Mar 05, 2026	93.88	94.06	93.05	93.40	14,985	-0.83(-0.88%)
Mar 04, 2026	94.32	94.34	93.60	94.23	26,286	+0.17(+0.18%)
Mar 03, 2026	94.15	94.42	92.76	94.06	28,864	-1.02(-1.07%)
Mar 02, 2026	94.88	95.26	94.35	95.08	67,722	+0.19(+0.20%)
Feb 27, 2026	94.49	95.06	94.18	94.90	26,763	+0.28(+0.30%)
Feb 26, 2026	94.30	94.77	94.24	94.61	21,895	+0.37(+0.39%)
Feb 25, 2026	94.78	94.78	93.49	94.25	30,608	-0.29(-0.31%)
Feb 24, 2026	94.16	94.64	94.04	94.54	24,081	+0.35(+0.37%)
Feb 23, 2026	94.59	95.06	93.89	94.19	55,264	-0.76(-0.80%)
Feb 20, 2026	94.57	94.98	94.26	94.95	28,771	+0.27(+0.29%)
Feb 19, 2026	94.85	95.23	94.40	94.68	32,245	-0.26(-0.27%)
Feb 18, 2026	94.85	95.07	94.64	94.94	30,657	+0.50(+0.53%)
Feb 17, 2026	95.05	95.11	93.91	94.43	78,106	-0.37(-0.39%)
Feb 13, 2026	94.15	95.13	93.89	94.80	35,569	+0.65(+0.69%)
Feb 12, 2026	95.13	95.64	93.97	94.15	87,369	-0.72(-0.76%)
Feb 11, 2026	94.40	94.87	94.34	94.87	38,867	+0.84(+0.89%)
Feb 10, 2026	93.52	94.23	93.52	94.03	18,189	+0.53(+0.57%)
Feb 09, 2026	93.58	93.67	93.45	93.50	28,634	-0.43(-0.46%)
Feb 06, 2026	93.03	93.95	92.95	93.93	33,683	+1.51(+1.64%)
Feb 05, 2026	92.65	92.93	92.17	92.42	29,664	-0.58(-0.63%)
Feb 04, 2026	91.76	93.15	91.76	93.00	24,968	+1.74(+1.90%)
Feb 03, 2026	90.23	91.59	90.23	91.26	55,115	+0.87(+0.96%)
Feb 02, 2026	89.91	90.50	89.91	90.39	91,048	+0.18(+0.20%)
Jan 30, 2026	89.88	90.23	89.41	90.21	24,469	+0.37(+0.42%)
Jan 29, 2026	89.90	90.31	89.63	89.84	62,023	+0.46(+0.51%)
Jan 28, 2026	89.51	89.77	89.13	89.38	35,305	-0.13(-0.15%)
Jan 27, 2026	89.56	89.65	89.31	89.51	37,006	-0.10(-0.12%)
Jan 26, 2026	89.64	89.81	89.38	89.62	29,392	+0.30(+0.33%)
Jan 23, 2026	89.75	89.75	88.95	89.32	43,440	-0.23(-0.26%)
Jan 22, 2026	89.65	89.94	89.44	89.55	31,879	+0.07(+0.08%)
Jan 21, 2026	88.53	89.61	88.53	89.48	17,740	+1.52(+1.73%)
Jan 20, 2026	88.18	88.65	87.91	87.95	21,489	-0.94(-1.06%)
Jan 16, 2026	89.24	89.32	88.81	88.90	19,635	-0.41(-0.46%)
Jan 15, 2026	89.01	89.54	88.95	89.30	46,710	+0.25(+0.28%)
Jan 14, 2026	88.34	89.23	88.34	89.05	34,205	+0.68(+0.77%)
Jan 13, 2026	88.78	88.92	88.18	88.37	30,384	-0.20(-0.23%)
Jan 12, 2026	88.79	88.79	88.31	88.58	25,293	-0.26(-0.30%)
Jan 09, 2026	88.95	89.19	88.68	88.84	39,699	+0.21(+0.24%)
Jan 08, 2026	87.33	88.96	87.33	88.63	78,259	+1.31(+1.50%)
Jan 07, 2026	88.49	88.49	87.23	87.32	157,116	-0.91(-1.03%)
Jan 06, 2026	87.56	88.33	87.56	88.23	85,137	+0.53(+0.61%)
Jan 05, 2026	87.26	87.84	87.11	87.70	31,809	+0.79(+0.91%)

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 Privacy Policy and Terms Of Service.

First Trust Large Cap Value AlphaDEX Fund (NQ:FTA)

Historical Prices

Sections

Services

Contact Information

Follow Us