Canada markets open in 3 hours 33 minutes

First Trust Large Cap Growth AlphaDEX Fund (FTC)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
116.67-1.69 (-1.43%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024118.10118.52116.63116.67116.6719,700
Apr 29, 2024118.56118.56117.99118.36118.368,000
Apr 26, 2024117.50118.47117.50118.28118.2813,700
Apr 25, 2024115.42117.29115.42117.28117.2810,300
Apr 24, 2024117.38118.28116.17117.05117.0526,100
Apr 23, 2024115.00116.97115.00116.54116.5414,300
Apr 22, 2024114.25115.36113.62114.39114.3915,800
Apr 19, 2024114.68115.26113.13113.42113.4227,400
Apr 18, 2024116.05116.62114.91114.91114.9117,800
Apr 17, 2024117.45117.45115.44115.71115.7111,400
Apr 16, 2024116.75117.35116.04116.88116.8813,500
Apr 15, 2024119.99119.99116.58116.58116.5832,100
Apr 12, 2024119.45119.68118.03118.80118.80125,300
Apr 11, 2024120.18120.96119.62120.75120.7529,100
Apr 10, 2024119.36120.74119.36120.05120.0535,700
Apr 09, 2024122.39122.39119.89121.40121.4019,100
Apr 08, 2024122.19122.19121.64121.82121.8225,100
Apr 05, 2024120.32122.20120.32121.65121.6529,900
Apr 04, 2024123.18123.45120.14120.14120.1419,800
Apr 03, 2024121.10122.55121.10122.11122.1119,800
Apr 02, 2024121.76121.87121.00121.69121.6914,600
Apr 01, 2024123.77123.90122.80123.28123.2824,400
Mar 28, 2024123.39123.96123.28123.28123.2816,400
Mar 27, 2024123.61123.93122.65123.93123.9326,600
Mar 26, 2024123.27123.58122.81122.81122.8115,500
Mar 25, 2024122.76123.13122.40122.40122.4027,700
Mar 22, 2024123.47123.47122.65122.75122.7525,500
Mar 21, 2024123.29123.95123.29123.54123.5416,100
Mar 21, 20240.021 Dividend
Mar 20, 2024120.34122.11120.34122.08122.0615,500
Mar 19, 2024119.54120.59119.29120.59120.5712,500
Mar 18, 2024120.74121.27120.17120.49120.4719,500
Mar 15, 2024120.22120.51119.62120.14120.1211,200
Mar 14, 2024122.10122.10120.59121.01120.9912,500
Mar 13, 2024121.80122.55121.72121.95121.9318,000
Mar 12, 2024121.41122.18120.55122.03122.0135,800
Mar 11, 2024120.83120.83119.73120.56120.5418,400
Mar 08, 2024123.22123.78121.31121.50121.4820,800
Mar 07, 2024122.32122.96122.09122.71122.6921,900
Mar 06, 2024122.01122.23121.13121.47121.4525,700
Mar 05, 2024121.32121.32119.98120.57120.5525,400
Mar 04, 2024121.85122.86121.85122.19122.1734,100
Mar 01, 2024120.45121.61120.20121.51121.4913,600
Feb 29, 2024119.72120.29119.28120.29120.2728,800
Feb 28, 2024118.61119.81118.61119.63119.6119,500
Feb 27, 2024119.36119.52118.92119.35119.3365,100
Feb 26, 2024119.28119.61119.02119.12119.10172,400
Feb 23, 2024119.60119.60118.32119.07119.0518,200
Feb 22, 2024117.67119.47117.67119.15119.1323,000
Feb 21, 2024115.69115.75114.66115.75115.7319,500
Feb 20, 2024116.32116.53115.28116.37116.3520,700
Feb 16, 2024118.59118.91117.28117.33117.3125,700
Feb 15, 2024118.70119.31118.23119.31119.2917,900
Feb 14, 2024116.44117.83116.44117.83117.8135,400
Feb 13, 2024115.02116.35114.78115.64115.6243,600
Feb 12, 2024117.52118.32117.20117.40117.3821,200
Feb 09, 2024116.97117.90116.97117.45117.4339,000
Feb 08, 2024116.02117.02116.02117.02117.00163,700
Feb 07, 2024115.29116.40115.02115.66115.6420,200
Feb 06, 2024115.10115.29114.24115.00114.9824,400
Feb 05, 2024114.71114.97113.75114.50114.4831,200
Feb 02, 2024113.58115.41113.51115.04115.0291,300
Feb 01, 2024112.31113.71111.91113.52113.5045,500
Jan 31, 2024112.93113.00111.53111.63111.6117,300
Jan 30, 2024113.38113.78113.21113.43113.4119,600
Jan 29, 2024112.50113.59112.15113.44113.4264,900
Jan 26, 2024112.31112.62111.81111.82111.8016,900
Jan 25, 2024112.35112.52111.69112.30112.2814,400
Jan 24, 2024112.76112.80111.42111.61111.5938,900
Jan 23, 2024111.78112.20111.38111.70111.6813,000
Jan 22, 2024112.02112.37111.60111.77111.7521,200
Jan 19, 2024109.89111.30109.58111.30111.2822,400
Jan 18, 2024108.68109.44108.20109.34109.3225,500
Jan 17, 2024107.62108.01107.32107.79107.7716,400
Jan 16, 2024108.28108.95108.10108.85108.8347,100
Jan 12, 2024109.27109.60108.59108.95108.93299,300
Jan 11, 2024108.82109.23107.87109.00108.9831,000
Jan 10, 2024108.46109.19108.35108.79108.7725,400
Jan 09, 2024107.17108.65107.17108.46108.4430,600
Jan 08, 2024106.60108.17106.53108.04108.0236,600
Jan 05, 2024106.10106.96106.10106.73106.7141,500
Jan 04, 2024106.19107.24106.19106.46106.4415,700
Jan 03, 2024106.86106.98106.19106.19106.17164,700
Jan 02, 2024108.56108.75107.33108.05108.0393,600
Dec 29, 2023109.84109.94109.09109.56109.5417,000
Dec 28, 2023109.78110.05109.78110.03110.0142,100
Dec 27, 2023109.87110.04109.44110.04110.0216,700
Dec 26, 2023109.43109.92109.41109.92109.9011,000
Dec 22, 2023109.41109.49108.90109.44109.4212,400
Dec 22, 20230.209 Dividend
Dec 21, 2023108.91109.27108.39109.00108.7713,400
Dec 20, 2023109.29109.91107.67107.67107.4522,900
Dec 19, 2023109.03109.89109.03109.86109.6337,000
Dec 18, 2023108.96109.12108.75108.85108.6217,700
Dec 15, 2023108.48109.04108.29108.43108.2028,400
Dec 14, 2023108.74108.98108.04108.67108.4423,300
Dec 13, 2023106.72108.18105.84108.01107.7842,900
Dec 12, 2023105.90106.81105.90106.49106.2717,100
Dec 11, 2023105.24106.27105.24105.92105.7018,600
Dec 08, 2023104.00105.20104.00104.94104.7242,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...