Skip to main content

Largecap Growth Alphadex Fund FT (NQ: FTC )

121.51 +1.22 (+1.01%)
Official Closing Price Updated: 4:15 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 120.45 121.61 120.20 121.51 13,586 +1.22(+1.01%)
Feb 29, 2024 119.72 120.29 119.28 120.29 28,788 +0.66(+0.55%)
Feb 28, 2024 118.61 119.81 118.61 119.63 19,454 +0.28(+0.23%)
Feb 27, 2024 119.36 119.52 118.92 119.35 65,124 +0.23(+0.19%)
Feb 26, 2024 119.28 119.61 119.02 119.12 172,431 +0.05(+0.04%)
Feb 23, 2024 119.60 119.60 118.32 119.07 18,233 -0.08(-0.07%)
Feb 22, 2024 117.67 119.47 117.67 119.15 22,955 +3.40(+2.94%)
Feb 21, 2024 115.69 115.75 114.66 115.75 19,503 -0.62(-0.53%)
Feb 20, 2024 116.32 116.53 115.28 116.37 20,686 -0.96(-0.82%)
Feb 16, 2024 118.59 118.91 117.28 117.33 25,659 -1.98(-1.66%)
Feb 15, 2024 118.70 119.31 118.23 119.31 17,857 +1.48(+1.26%)
Feb 14, 2024 116.44 117.83 116.44 117.83 35,426 +2.19(+1.89%)
Feb 13, 2024 115.02 116.35 114.78 115.64 43,573 -1.76(-1.50%)
Feb 12, 2024 117.52 118.32 117.20 117.40 21,222 -0.05(-0.04%)
Feb 09, 2024 116.97 117.90 116.97 117.45 39,029 +0.43(+0.37%)
Feb 08, 2024 116.02 117.02 116.02 117.02 163,710 +1.36(+1.18%)
Feb 07, 2024 115.29 116.40 115.02 115.66 19,942 +0.66(+0.57%)
Feb 06, 2024 115.10 115.29 114.24 115.00 24,353 +0.50(+0.44%)
Feb 05, 2024 114.71 114.97 113.75 114.50 31,218 -0.54(-0.47%)
Feb 02, 2024 113.58 115.42 113.51 115.04 91,260 +1.52(+1.34%)
Feb 01, 2024 112.31 113.71 111.91 113.52 45,546 +1.89(+1.69%)
Jan 31, 2024 112.93 113.00 111.53 111.63 17,303 -1.80(-1.59%)
Jan 30, 2024 113.38 113.78 113.21 113.43 19,553 -0.01(-0.01%)
Jan 29, 2024 112.50 113.59 112.15 113.44 64,933 +1.62(+1.45%)
Jan 26, 2024 112.31 112.62 111.81 111.82 16,858 -0.48(-0.43%)
Jan 25, 2024 112.35 112.52 111.69 112.30 14,391 +0.69(+0.62%)
Jan 24, 2024 112.76 112.80 111.42 111.61 38,933 -0.09(-0.08%)
Jan 23, 2024 111.78 112.20 111.38 111.70 13,117 -0.07(-0.06%)
Jan 22, 2024 112.02 112.37 111.60 111.77 21,241 +0.47(+0.42%)
Jan 19, 2024 109.89 111.30 109.58 111.30 22,438 +1.96(+1.79%)
Jan 18, 2024 108.68 109.44 108.19 109.34 25,522 +1.55(+1.44%)
Jan 17, 2024 107.62 108.01 107.32 107.79 16,419 -1.06(-0.97%)
Jan 16, 2024 108.28 108.95 108.10 108.85 47,107 -0.10(-0.09%)
Jan 12, 2024 109.27 109.60 108.59 108.95 299,254 -0.05(-0.05%)
Jan 11, 2024 108.82 109.23 107.87 109.00 31,013 +0.21(+0.19%)
Jan 10, 2024 108.46 109.19 108.35 108.79 25,406 +0.33(+0.30%)
Jan 09, 2024 107.17 108.65 107.17 108.46 30,617 +0.42(+0.39%)
Jan 08, 2024 106.60 108.17 106.53 108.04 36,636 +1.31(+1.23%)
Jan 05, 2024 106.10 106.96 106.10 106.73 41,481 +0.27(+0.25%)
Jan 04, 2024 106.19 107.24 106.19 106.46 15,732 +0.27(+0.25%)
Jan 03, 2024 106.86 106.98 106.19 106.19 164,727 -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.