Largecap Growth Alphadex Fund FT (NQ: FTC )

118.24 -3.07 (-2.53%)
Official Closing Price Updated: 4:15 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2024 118.31 118.67 117.12 118.24 9,817 -3.07(-2.53%)
Aug 01, 2024 123.29 123.65 120.30 121.31 43,119 -1.78(-1.45%)
Jul 31, 2024 122.86 124.05 122.82 123.09 11,061 +1.41(+1.16%)
Jul 30, 2024 122.41 122.99 120.94 121.68 28,469 -0.71(-0.58%)
Jul 29, 2024 122.52 122.59 121.77 122.39 11,243 +0.26(+0.21%)
Jul 26, 2024 121.44 122.45 121.35 122.13 14,229 +2.02(+1.68%)
Jul 25, 2024 120.74 122.08 120.00 120.11 9,434 -0.88(-0.73%)
Jul 24, 2024 123.18 123.18 120.93 120.99 28,164 -3.50(-2.81%)
Jul 23, 2024 124.19 124.86 124.15 124.49 11,275 +0.83(+0.67%)
Jul 22, 2024 123.15 123.94 122.87 123.66 8,836 +1.04(+0.85%)
Jul 19, 2024 122.74 122.91 122.11 122.62 7,913 -0.37(-0.30%)
Jul 18, 2024 123.80 124.23 122.28 122.99 14,183 -0.97(-0.78%)
Jul 17, 2024 125.36 125.45 123.66 123.96 11,543 -2.64(-2.09%)
Jul 16, 2024 126.39 126.97 126.12 126.60 36,711 +1.15(+0.92%)
Jul 15, 2024 125.85 126.25 125.18 125.45 25,879 -0.17(-0.14%)
Jul 12, 2024 124.76 126.17 124.60 125.62 38,978 +0.99(+0.79%)
Jul 11, 2024 125.05 125.32 124.36 124.63 18,462 +0.15(+0.12%)
Jul 10, 2024 123.96 124.83 123.44 124.48 37,445 +0.53(+0.43%)
Jul 09, 2024 124.33 124.33 123.74 123.95 19,409 +0.07(+0.06%)
Jul 08, 2024 124.20 124.20 123.76 123.88 19,730 +0.44(+0.36%)
Jul 05, 2024 123.09 123.59 122.89 123.44 7,260 +0.32(+0.26%)
Jul 03, 2024 122.40 123.51 122.40 123.12 9,140 +0.58(+0.47%)
Jul 02, 2024 121.38 122.54 121.38 122.54 8,610 +0.31(+0.25%)
Jul 01, 2024 123.08 123.21 121.38 122.23 40,997 -0.30(-0.24%)
Jun 28, 2024 122.91 123.84 122.31 122.53 10,356 -0.34(-0.28%)
Jun 27, 2024 122.00 122.87 122.00 122.87 17,873 +0.62(+0.51%)
Jun 26, 2024 122.01 122.30 121.83 122.25 7,064 -0.70(-0.57%)
Jun 25, 2024 122.66 122.95 120.84 122.95 11,772 +0.71(+0.58%)
Jun 24, 2024 122.58 123.12 122.24 122.24 10,319 -0.87(-0.71%)
Jun 21, 2024 122.76 123.11 122.08 123.11 14,498 -0.28(-0.23%)
Jun 20, 2024 123.82 124.15 122.56 123.39 11,765 -0.43(-0.35%)
Jun 18, 2024 122.83 123.82 122.83 123.82 10,857 +1.03(+0.84%)
Jun 17, 2024 121.27 123.11 121.09 122.79 8,939 +1.05(+0.86%)
Jun 14, 2024 121.49 121.74 120.67 121.74 13,298 -0.42(-0.34%)
Jun 13, 2024 122.70 122.70 121.44 122.16 12,135 -0.63(-0.51%)
Jun 12, 2024 122.34 122.84 122.05 122.79 17,276 +1.68(+1.39%)
Jun 11, 2024 120.18 121.11 120.18 121.11 13,020 +0.16(+0.13%)
Jun 10, 2024 119.50 121.18 119.50 120.95 6,005 +0.94(+0.78%)
Jun 07, 2024 119.64 120.16 119.63 120.01 8,256 +0.13(+0.11%)
Jun 06, 2024 120.72 120.75 119.78 119.88 32,426 -0.80(-0.66%)
Jun 05, 2024 119.54 120.82 119.24 120.68 15,402 +2.03(+1.71%)
Jun 04, 2024 118.63 119.29 118.10 118.65 35,694 -0.58(-0.49%)
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.