Skip to main content

Largecap Growth Alphadex Fund FT (NQ: FTC )

123.72 -0.22 (-0.17%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 123.61 123.93 122.65 123.93 26,613 +1.12(+0.91%)
Mar 26, 2024 123.27 123.58 122.81 122.81 15,533 +0.41(+0.33%)
Mar 25, 2024 122.76 123.13 122.40 122.40 27,708 -0.35(-0.29%)
Mar 22, 2024 123.47 123.47 122.65 122.75 25,539 -0.79(-0.64%)
Mar 21, 2024 123.29 123.95 123.29 123.54 16,115 +1.48(+1.21%)
Mar 20, 2024 120.32 122.09 120.32 122.06 15,491 +1.49(+1.24%)
Mar 19, 2024 119.52 120.57 119.26 120.57 12,453 +0.10(+0.08%)
Mar 18, 2024 120.72 121.25 120.15 120.47 19,520 +0.35(+0.29%)
Mar 15, 2024 120.20 120.49 119.60 120.12 11,241 -0.87(-0.72%)
Mar 14, 2024 122.08 122.08 120.57 120.99 12,483 -0.94(-0.77%)
Mar 13, 2024 121.78 122.52 121.70 121.93 18,028 -0.08(-0.07%)
Mar 12, 2024 121.39 122.16 120.53 122.01 35,808 +1.47(+1.22%)
Mar 11, 2024 120.81 120.81 119.71 120.54 18,391 -0.94(-0.77%)
Mar 08, 2024 123.20 123.75 121.29 121.48 20,852 -1.21(-0.99%)
Mar 07, 2024 122.30 122.94 122.07 122.69 21,937 +1.24(+1.02%)
Mar 06, 2024 121.99 122.21 121.11 121.45 25,752 +0.90(+0.75%)
Mar 05, 2024 121.30 121.30 119.96 120.55 25,383 -1.62(-1.33%)
Mar 04, 2024 121.83 122.84 121.83 122.17 34,080 +0.68(+0.56%)
Mar 01, 2024 120.43 121.58 120.18 121.49 13,588 +1.22(+1.01%)
Feb 29, 2024 119.70 120.27 119.26 120.27 28,793 +0.66(+0.55%)
Feb 28, 2024 118.59 119.79 118.59 119.61 19,457 +0.28(+0.23%)
Feb 27, 2024 119.34 119.50 118.90 119.33 65,135 +0.23(+0.19%)
Feb 26, 2024 119.26 119.59 119.00 119.10 172,461 +0.05(+0.04%)
Feb 23, 2024 119.58 119.58 118.30 119.05 18,236 -0.08(-0.07%)
Feb 22, 2024 117.65 119.45 117.65 119.13 22,959 +3.40(+2.94%)
Feb 21, 2024 115.67 115.73 114.64 115.73 19,506 -0.62(-0.53%)
Feb 20, 2024 116.30 116.51 115.26 116.35 20,689 -0.96(-0.82%)
Feb 16, 2024 118.57 118.89 117.25 117.31 25,663 -1.98(-1.66%)
Feb 15, 2024 118.68 119.29 118.21 119.29 17,860 +1.48(+1.26%)
Feb 14, 2024 116.42 117.81 116.42 117.81 35,432 +2.19(+1.89%)
Feb 13, 2024 115.00 116.33 114.76 115.62 43,580 -1.76(-1.50%)
Feb 12, 2024 117.50 118.30 117.18 117.38 21,225 -0.05(-0.04%)
Feb 09, 2024 116.95 117.88 116.95 117.43 39,035 +0.43(+0.37%)
Feb 08, 2024 116.00 117.00 116.00 117.00 163,738 +1.36(+1.18%)
Feb 07, 2024 115.27 116.38 115.00 115.64 19,945 +0.66(+0.57%)
Feb 06, 2024 115.08 115.27 114.22 114.98 24,357 +0.50(+0.44%)
Feb 05, 2024 114.69 114.95 113.73 114.48 31,223 -0.54(-0.47%)
Feb 02, 2024 113.56 115.39 113.49 115.02 91,276 +1.52(+1.34%)
Feb 01, 2024 112.29 113.69 111.89 113.50 45,553 +1.89(+1.69%)
Jan 31, 2024 112.91 112.98 111.51 111.61 17,306 -1.80(-1.59%)
Jan 30, 2024 113.36 113.75 113.19 113.41 19,556 -0.01(-0.01%)
Jan 29, 2024 112.48 113.57 112.13 113.42 64,944 +1.62(+1.45%)
Jan 26, 2024 112.29 112.60 111.79 111.80 16,860 -0.48(-0.43%)
Jan 25, 2024 112.33 112.50 111.67 112.28 14,393 +0.69(+0.62%)
Jan 24, 2024 112.74 112.78 111.40 111.59 38,939 -0.09(-0.08%)
Jan 23, 2024 111.76 112.18 111.36 111.68 13,119 -0.07(-0.06%)
Jan 22, 2024 112.00 112.35 111.58 111.75 21,244 +0.47(+0.42%)
Jan 19, 2024 109.87 111.28 109.56 111.28 22,441 +1.96(+1.79%)
Jan 18, 2024 108.66 109.42 108.18 109.32 25,526 +1.55(+1.44%)
Jan 17, 2024 107.60 107.99 107.30 107.77 16,421 -1.06(-0.97%)
Jan 16, 2024 108.26 108.93 108.08 108.83 47,115 -0.10(-0.09%)
Jan 12, 2024 109.25 109.58 108.57 108.93 299,306 -0.05(-0.05%)
Jan 11, 2024 108.80 109.21 107.85 108.98 31,018 +0.21(+0.19%)
Jan 10, 2024 108.44 109.17 108.33 108.77 25,410 +0.33(+0.30%)
Jan 09, 2024 107.15 108.63 107.15 108.44 30,622 +0.42(+0.39%)
Jan 08, 2024 106.58 108.15 106.51 108.02 36,642 +1.31(+1.23%)
Jan 05, 2024 106.08 106.94 106.08 106.71 41,488 +0.27(+0.25%)
Jan 04, 2024 106.17 107.22 106.17 106.44 15,734 +0.27(+0.25%)
Jan 03, 2024 106.84 106.96 106.17 106.17 164,755 -1.86(-1.72%)
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.