Canada markets open in 7 hours 19 minutes

First Trust Large Cap Value AlphaDEX Fund (FTA)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
74.14+0.59 (+0.80%)
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202473.7474.5473.4074.1474.1430,000
Apr 19, 202472.7373.6172.7373.5673.5682,700
Apr 18, 202472.9473.0872.5672.7872.7831,700
Apr 17, 202472.5872.9072.2572.4772.4729,400
Apr 16, 202472.9872.9872.1672.3672.3647,000
Apr 15, 202473.9374.3172.7472.9572.9527,600
Apr 12, 202474.2074.2073.2473.4473.4433,400
Apr 11, 202474.8274.8273.9774.3774.3717,700
Apr 10, 202475.0375.0874.3274.6374.6330,900
Apr 09, 202475.8575.8575.4275.8375.8337,700
Apr 08, 202475.5575.8975.5375.6275.6236,400
Apr 05, 202475.2575.6174.9875.5075.5032,600
Apr 04, 202476.3476.4175.0475.1875.1837,000
Apr 03, 202475.5375.8475.5375.7375.7350,900
Apr 02, 202475.6575.8475.4475.6475.6433,100
Apr 01, 202476.5176.5175.9776.0076.00114,200
Mar 28, 202476.0276.4976.0276.3876.3837,200
Mar 27, 202474.8075.9474.8075.9475.9446,800
Mar 26, 202474.9474.9774.5574.5774.5728,600
Mar 25, 202474.7875.0674.7174.7574.7530,000
Mar 22, 202475.1875.3974.7274.7274.7223,100
Mar 21, 202474.9375.2774.9375.1375.13127,800
Mar 21, 20240.309 Dividend
Mar 20, 202474.2375.0874.2375.0374.72133,200
Mar 19, 202473.7974.3073.7974.3073.9922,700
Mar 18, 202473.7074.0673.6973.8673.5628,800
Mar 15, 202473.1973.8273.1973.6773.3729,600
Mar 14, 202473.9673.9673.0373.4773.1734,700
Mar 13, 202473.9274.3573.9274.1773.8629,800
Mar 12, 202473.8974.0373.5673.8473.5456,600
Mar 11, 202473.4473.9673.3273.9573.6538,600
Mar 08, 202473.6573.8873.5373.5473.2429,800
Mar 07, 202473.4373.7773.3973.5173.2128,800
Mar 06, 202473.0773.3472.8573.1172.81163,800
Mar 05, 202472.4873.2272.4872.6972.3964,000
Mar 04, 202472.1972.7672.1972.6072.3039,800
Mar 01, 202472.1872.3071.8872.2571.9570,600
Feb 29, 202472.1272.3971.9772.2571.9538,200
Feb 28, 202471.6972.1471.6971.8671.5650,000
Feb 27, 202471.6271.9471.6271.9271.6236,700
Feb 26, 202471.8972.0571.4871.5071.2122,600
Feb 23, 202471.6772.1571.6771.9471.6472,800
Feb 22, 202471.2771.7871.2471.6771.3733,500
Feb 21, 202470.8171.3770.8171.3771.0833,700
Feb 20, 202470.7971.1470.6470.8070.5133,000
Feb 16, 202470.9971.3870.7871.0470.7548,300
Feb 15, 202470.3071.3070.2071.2570.9641,300
Feb 14, 202470.0270.1569.6670.1069.8179,900
Feb 13, 202470.1270.4069.1769.6869.3950,600
Feb 12, 202470.1171.1570.1170.9270.6344,500
Feb 09, 202470.0670.0969.6770.0969.8046,100
Feb 08, 202470.0170.0169.5769.9769.6842,100
Feb 07, 202470.3070.3069.7870.0969.8081,300
Feb 06, 202469.6170.1569.5969.9969.7056,000
Feb 05, 202469.9469.9469.4469.5569.26212,100
Feb 02, 202470.2470.7369.9770.3970.1052,500
Feb 01, 202470.3970.6669.7370.6470.3575,000
Jan 31, 202470.9571.1970.2370.2369.9439,800
Jan 30, 202470.6271.2170.5871.0870.7974,500
Jan 29, 202470.3170.7070.1570.6670.37157,800
Jan 26, 202470.3070.5670.2470.4270.1366,900
Jan 25, 202469.9970.2569.6070.2569.9634,000
Jan 24, 202470.1270.2469.4969.5269.2329,500
Jan 23, 202469.8470.0769.6269.8769.5841,700
Jan 22, 202469.5769.9969.5769.7569.4655,100
Jan 19, 202469.1369.6868.7969.5669.2741,600
Jan 18, 202469.0769.0768.4869.0168.7356,500
Jan 17, 202469.1469.6968.8969.1168.83120,400
Jan 16, 202470.0470.0469.5369.7069.4179,000
Jan 12, 202470.8270.8370.1370.2869.9933,000
Jan 11, 202470.6870.6870.0070.4270.1340,200
Jan 10, 202470.9270.9270.5770.7570.4679,600
Jan 09, 202471.2971.2970.7870.9270.63126,600
Jan 08, 202470.9571.5170.6771.5071.2184,900
Jan 05, 202470.4971.4070.4971.0770.7858,800
Jan 04, 202470.9971.2170.6270.6770.3827,200
Jan 03, 202471.3371.3370.6770.8770.58247,600
Jan 02, 202470.5671.7270.5671.4971.2069,400
Dec 29, 202371.0271.1170.6370.8470.5540,000
Dec 28, 202370.9171.2070.9171.1470.8549,100
Dec 27, 202370.9971.1170.8171.0470.7534,400
Dec 26, 202370.5671.1270.5671.0070.7125,700
Dec 22, 202370.5070.8770.3070.4970.2041,100
Dec 22, 20230.49 Dividend
Dec 21, 202370.6770.7770.2470.7369.9538,100
Dec 20, 202371.1671.3370.1170.1669.3930,000
Dec 19, 202370.8071.3570.8071.3570.5665,400
Dec 18, 202371.0271.0270.6770.6769.8945,200
Dec 15, 202371.1171.1170.4770.6969.9169,300
Dec 14, 202370.7671.7670.7471.4470.6546,900
Dec 13, 202368.6370.2468.4270.2269.4579,400
Dec 12, 202368.7368.7368.4268.6167.8540,100
Dec 11, 202368.3068.8168.3068.7668.0033,600
Dec 08, 202368.1968.5068.0568.2967.5436,300
Dec 07, 202367.8668.2867.8668.1567.4028,800
Dec 06, 202368.0568.5267.7767.8867.1391,600
Dec 05, 202368.1668.2367.7667.8567.10116,300
Dec 04, 202367.9968.5767.9968.4667.7148,900
Dec 01, 202367.3868.4867.3868.4667.7162,800
Nov 30, 202366.8867.4266.7667.4266.6835,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...