NasdaqGM - Delayed Quote USD

First Trust Large Cap Value AlphaDEX Fund (FTA)

73.56 +0.78 (+1.07%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 72.73 73.61 72.73 73.56 73.56 82,700
Apr 18, 2024 72.94 73.08 72.56 72.78 72.78 31,700
Apr 17, 2024 72.58 72.90 72.25 72.47 72.47 29,400
Apr 16, 2024 72.98 72.98 72.16 72.36 72.36 47,000
Apr 15, 2024 73.93 74.31 72.74 72.95 72.95 27,600
Apr 12, 2024 74.20 74.20 73.24 73.44 73.44 33,400
Apr 11, 2024 74.82 74.82 73.97 74.37 74.37 17,700
Apr 10, 2024 75.03 75.08 74.32 74.63 74.63 30,900
Apr 9, 2024 75.85 75.85 75.42 75.83 75.83 37,700
Apr 8, 2024 75.55 75.89 75.53 75.62 75.62 36,400
Apr 5, 2024 75.25 75.61 74.98 75.50 75.50 32,600
Apr 4, 2024 76.34 76.41 75.04 75.18 75.18 37,000
Apr 3, 2024 75.53 75.84 75.53 75.73 75.73 50,900
Apr 2, 2024 75.65 75.84 75.44 75.64 75.64 33,100
Apr 1, 2024 76.51 76.51 75.97 76.00 76.00 114,200
Mar 28, 2024 76.02 76.49 76.02 76.38 76.38 37,200
Mar 27, 2024 74.80 75.94 74.80 75.94 75.94 46,800
Mar 26, 2024 74.94 74.97 74.55 74.57 74.57 28,600
Mar 25, 2024 74.78 75.06 74.71 74.75 74.75 30,000
Mar 22, 2024 75.18 75.39 74.72 74.72 74.72 23,100
Mar 21, 2024 0.31 Dividend
Mar 21, 2024 74.93 75.27 74.93 75.13 75.13 127,800
Mar 20, 2024 74.23 75.08 74.23 75.03 74.72 133,200
Mar 19, 2024 73.79 74.30 73.79 74.30 73.99 22,700
Mar 18, 2024 73.70 74.06 73.69 73.86 73.56 28,800
Mar 15, 2024 73.19 73.82 73.19 73.67 73.37 29,600
Mar 14, 2024 73.96 73.96 73.03 73.47 73.17 34,700
Mar 13, 2024 73.92 74.35 73.92 74.17 73.86 29,800
Mar 12, 2024 73.89 74.03 73.56 73.84 73.54 56,600
Mar 11, 2024 73.44 73.96 73.32 73.95 73.65 38,600
Mar 8, 2024 73.65 73.88 73.53 73.54 73.24 29,800
Mar 7, 2024 73.43 73.77 73.39 73.51 73.21 28,800
Mar 6, 2024 73.07 73.34 72.85 73.11 72.81 163,800
Mar 5, 2024 72.48 73.22 72.48 72.69 72.39 64,000
Mar 4, 2024 72.19 72.76 72.19 72.60 72.30 39,800
Mar 1, 2024 72.18 72.30 71.88 72.25 71.95 70,600
Feb 29, 2024 72.12 72.39 71.97 72.25 71.95 38,200
Feb 28, 2024 71.69 72.14 71.69 71.86 71.56 50,000
Feb 27, 2024 71.62 71.94 71.62 71.92 71.62 36,700
Feb 26, 2024 71.89 72.05 71.48 71.50 71.21 22,600
Feb 23, 2024 71.67 72.15 71.67 71.94 71.64 72,800
Feb 22, 2024 71.27 71.78 71.24 71.67 71.37 33,500
Feb 21, 2024 70.81 71.37 70.81 71.37 71.08 33,700
Feb 20, 2024 70.79 71.14 70.64 70.80 70.51 33,000
Feb 16, 2024 70.99 71.38 70.78 71.04 70.75 48,300
Feb 15, 2024 70.30 71.30 70.20 71.25 70.96 41,300
Feb 14, 2024 70.02 70.15 69.66 70.10 69.81 79,900
Feb 13, 2024 70.12 70.40 69.17 69.68 69.39 50,600
Feb 12, 2024 70.11 71.15 70.11 70.92 70.63 44,500
Feb 9, 2024 70.06 70.09 69.67 70.09 69.80 46,100
Feb 8, 2024 70.01 70.01 69.57 69.97 69.68 42,100
Feb 7, 2024 70.30 70.30 69.78 70.09 69.80 81,300
Feb 6, 2024 69.61 70.15 69.59 69.99 69.70 56,000
Feb 5, 2024 69.94 69.94 69.44 69.55 69.26 212,100
Feb 2, 2024 70.24 70.73 69.97 70.39 70.10 52,500
Feb 1, 2024 70.39 70.66 69.73 70.64 70.35 75,000
Jan 31, 2024 70.95 71.19 70.23 70.23 69.94 39,800
Jan 30, 2024 70.62 71.21 70.58 71.08 70.79 74,500
Jan 29, 2024 70.31 70.70 70.15 70.66 70.37 157,800
Jan 26, 2024 70.30 70.56 70.24 70.42 70.13 66,900
Jan 25, 2024 69.99 70.25 69.60 70.25 69.96 34,000
Jan 24, 2024 70.12 70.24 69.49 69.52 69.23 29,500
Jan 23, 2024 69.84 70.07 69.62 69.87 69.58 41,700
Jan 22, 2024 69.57 69.99 69.57 69.75 69.46 55,100
Jan 19, 2024 69.13 69.68 68.79 69.56 69.27 41,600
Jan 18, 2024 69.07 69.07 68.48 69.01 68.73 56,500
Jan 17, 2024 69.14 69.69 68.89 69.11 68.83 120,400
Jan 16, 2024 70.04 70.04 69.53 69.70 69.41 79,000
Jan 12, 2024 70.82 70.83 70.13 70.28 69.99 33,000
Jan 11, 2024 70.68 70.68 70.00 70.42 70.13 40,200
Jan 10, 2024 70.92 70.92 70.57 70.75 70.46 79,600
Jan 9, 2024 71.29 71.29 70.78 70.92 70.63 126,600
Jan 8, 2024 70.95 71.51 70.67 71.50 71.21 84,900
Jan 5, 2024 70.49 71.40 70.49 71.07 70.78 58,800
Jan 4, 2024 70.99 71.21 70.62 70.67 70.38 27,200
Jan 3, 2024 71.33 71.33 70.67 70.87 70.58 247,600
Jan 2, 2024 70.56 71.72 70.56 71.49 71.20 69,400
Dec 29, 2023 71.02 71.11 70.63 70.84 70.55 40,000
Dec 28, 2023 70.91 71.20 70.91 71.14 70.85 49,100
Dec 27, 2023 70.99 71.11 70.81 71.04 70.75 34,400
Dec 26, 2023 70.56 71.12 70.56 71.00 70.71 25,700
Dec 22, 2023 0.49 Dividend
Dec 22, 2023 70.50 70.87 70.30 70.49 70.20 41,100
Dec 21, 2023 70.67 70.77 70.24 70.73 69.95 38,100
Dec 20, 2023 71.16 71.33 70.11 70.16 69.39 30,000
Dec 19, 2023 70.80 71.35 70.80 71.35 70.56 65,400
Dec 18, 2023 71.02 71.02 70.67 70.67 69.89 45,200
Dec 15, 2023 71.11 71.11 70.47 70.69 69.91 69,300
Dec 14, 2023 70.76 71.76 70.74 71.44 70.65 46,900
Dec 13, 2023 68.63 70.24 68.42 70.22 69.45 79,400
Dec 12, 2023 68.73 68.73 68.42 68.61 67.85 40,100
Dec 11, 2023 68.30 68.81 68.30 68.76 68.00 33,600
Dec 8, 2023 68.19 68.50 68.05 68.29 67.54 36,300
Dec 7, 2023 67.86 68.28 67.86 68.15 67.40 28,800
Dec 6, 2023 68.05 68.52 67.77 67.88 67.13 91,600
Dec 5, 2023 68.16 68.23 67.76 67.85 67.10 116,300
Dec 4, 2023 67.99 68.57 67.99 68.46 67.71 48,900
Dec 1, 2023 67.38 68.48 67.38 68.46 67.71 62,800
Nov 30, 2023 66.88 67.42 66.76 67.42 66.68 35,000
Nov 29, 2023 66.85 67.22 66.63 66.76 66.02 59,300
Nov 28, 2023 66.43 66.81 66.25 66.51 65.78 47,000
Nov 27, 2023 66.43 66.49 66.20 66.40 65.67 36,500
Nov 24, 2023 66.39 66.75 66.39 66.63 65.90 13,100
Nov 22, 2023 66.18 66.42 66.16 66.40 65.67 48,700
Nov 21, 2023 66.13 66.21 65.89 66.09 65.36 127,400
Nov 20, 2023 66.11 66.42 65.87 66.26 65.53 49,200
Nov 17, 2023 66.04 66.21 65.89 66.18 65.45 53,900
Nov 16, 2023 66.03 66.17 65.52 65.78 65.06 71,700
Nov 15, 2023 65.66 66.39 65.66 66.08 65.35 61,100
Nov 14, 2023 64.69 65.85 64.69 65.59 64.87 72,300
Nov 13, 2023 63.59 63.97 63.58 63.76 63.06 45,000
Nov 10, 2023 63.69 63.96 63.27 63.92 63.22 37,100
Nov 9, 2023 64.18 64.18 63.33 63.35 62.65 30,700
Nov 8, 2023 64.33 64.33 63.73 63.95 63.25 72,800
Nov 7, 2023 64.47 64.57 64.22 64.28 63.57 48,200
Nov 6, 2023 65.22 65.26 64.55 64.66 63.95 139,900
Nov 3, 2023 64.88 65.49 64.88 65.20 64.48 42,500
Nov 2, 2023 63.24 64.35 63.24 64.32 63.61 59,300
Nov 1, 2023 62.81 63.11 62.52 62.98 62.29 50,000
Oct 31, 2023 62.21 62.71 62.11 62.66 61.97 37,700
Oct 30, 2023 61.86 62.23 61.55 62.14 61.46 48,200
Oct 27, 2023 62.47 62.47 61.47 61.60 60.92 70,100
Oct 26, 2023 62.26 62.92 62.26 62.52 61.83 45,700
Oct 25, 2023 62.40 62.53 62.03 62.30 61.61 82,700
Oct 24, 2023 62.57 62.85 62.44 62.56 61.87 151,800
Oct 23, 2023 62.40 62.80 62.13 62.14 61.46 106,700
Oct 20, 2023 63.45 63.61 62.67 62.67 61.98 43,900
Oct 19, 2023 64.33 64.61 63.53 63.62 62.92 60,400
Oct 18, 2023 65.07 65.07 64.28 64.36 63.65 50,700
Oct 17, 2023 64.57 65.60 64.57 65.29 64.57 36,000
Oct 16, 2023 64.43 64.96 64.31 64.83 64.12 47,000
Oct 13, 2023 64.37 64.48 63.77 64.05 63.34 62,000
Oct 12, 2023 64.99 64.99 63.71 64.01 63.30 41,300
Oct 11, 2023 64.90 65.07 64.48 64.87 64.16 62,400
Oct 10, 2023 64.64 65.13 64.56 64.81 64.10 72,900
Oct 9, 2023 63.45 64.35 63.45 64.29 63.58 54,700
Oct 6, 2023 62.82 63.87 62.44 63.53 62.83 70,600
Oct 5, 2023 63.03 63.25 62.71 63.08 62.39 94,000
Oct 4, 2023 63.10 63.25 62.41 63.16 62.46 83,900
Oct 3, 2023 63.33 63.52 62.78 63.09 62.39 154,600
Oct 2, 2023 64.62 64.64 63.47 63.80 63.10 135,000
Sep 29, 2023 65.40 65.45 64.59 64.78 64.07 72,000
Sep 28, 2023 64.60 65.19 64.60 65.04 64.32 272,000
Sep 27, 2023 64.87 64.90 64.24 64.66 63.95 87,500
Sep 26, 2023 65.27 65.43 64.54 64.61 63.90 52,100
Sep 25, 2023 65.13 65.64 65.13 65.63 64.91 26,900
Sep 22, 2023 0.41 Dividend
Sep 22, 2023 65.73 65.87 65.35 65.37 64.65 102,100
Sep 21, 2023 66.72 66.80 66.13 66.19 65.05 34,900
Sep 20, 2023 67.41 67.82 66.94 66.94 65.79 37,500
Sep 19, 2023 67.29 67.50 66.88 67.18 66.03 32,800
Sep 18, 2023 67.41 67.47 67.11 67.39 66.23 25,400
Sep 15, 2023 67.55 67.78 67.33 67.42 66.26 51,000
Sep 14, 2023 67.28 67.82 67.28 67.77 66.61 42,400
Sep 13, 2023 67.23 67.45 66.65 66.89 65.74 39,800
Sep 12, 2023 66.82 67.47 66.82 67.17 66.02 26,300
Sep 11, 2023 66.97 67.32 66.83 66.89 65.74 25,600
Sep 8, 2023 66.47 66.85 66.43 66.75 65.60 23,400
Sep 7, 2023 66.46 66.64 66.23 66.43 65.29 81,700
Sep 6, 2023 66.72 66.85 66.26 66.63 65.49 25,100
Sep 5, 2023 67.73 67.81 66.85 66.86 65.71 55,800
Sep 1, 2023 67.81 68.11 67.61 67.77 66.61 36,000
Aug 31, 2023 67.93 67.93 67.43 67.43 66.27 35,400
Aug 30, 2023 67.78 67.93 67.65 67.76 66.60 34,900
Aug 29, 2023 67.01 67.76 67.01 67.72 66.56 55,000
Aug 28, 2023 66.88 67.34 66.85 67.07 65.92 46,900
Aug 25, 2023 66.75 66.86 66.15 66.59 65.45 59,400
Aug 24, 2023 66.67 67.15 66.49 66.49 65.35 23,200
Aug 23, 2023 66.46 66.84 66.43 66.81 65.66 35,600
Aug 22, 2023 67.01 67.01 66.40 66.41 65.27 54,300
Aug 21, 2023 67.13 67.28 66.50 66.94 65.79 32,300
Aug 18, 2023 66.54 67.20 66.54 67.10 65.95 50,200
Aug 17, 2023 67.49 67.58 66.86 66.94 65.79 33,700
Aug 16, 2023 67.59 67.84 67.22 67.26 66.10 56,600
Aug 15, 2023 68.30 68.30 67.60 67.69 66.53 50,300
Aug 14, 2023 69.03 69.03 68.67 68.81 67.63 22,200
Aug 11, 2023 68.84 69.38 68.84 69.21 68.02 69,500
Aug 10, 2023 69.54 69.86 68.94 69.09 67.90 32,800
Aug 9, 2023 69.51 69.83 69.19 69.20 68.01 55,100
Aug 8, 2023 69.01 69.55 68.55 69.50 68.31 44,400
Aug 7, 2023 69.34 69.81 69.34 69.78 68.58 43,300
Aug 4, 2023 69.55 70.00 69.15 69.22 68.03 45,200
Aug 3, 2023 69.46 69.71 69.07 69.50 68.31 66,400
Aug 2, 2023 69.62 69.95 69.42 69.78 68.58 61,300
Aug 1, 2023 70.10 70.30 69.80 70.07 68.87 53,000
Jul 31, 2023 70.29 70.55 70.12 70.31 69.10 38,000
Jul 28, 2023 70.39 70.39 69.91 70.18 68.97 43,600
Jul 27, 2023 70.61 70.86 69.77 69.91 68.71 54,300
Jul 26, 2023 70.08 70.51 70.08 70.36 69.15 54,600
Jul 25, 2023 69.87 70.29 69.87 70.01 68.81 54,400
Jul 24, 2023 69.65 70.18 69.65 69.98 68.78 41,500
Jul 21, 2023 69.51 69.76 69.40 69.61 68.41 81,300
Jul 20, 2023 69.25 69.55 69.08 69.51 68.32 44,000
Jul 19, 2023 68.87 69.40 68.87 69.33 68.14 53,900
Jul 18, 2023 67.95 68.86 67.95 68.62 67.44 62,400
Jul 17, 2023 67.74 68.11 67.69 67.91 66.74 73,000
Jul 14, 2023 68.72 68.72 67.80 67.99 66.82 30,200
Jul 13, 2023 68.28 68.66 68.28 68.61 67.43 64,600
Jul 12, 2023 68.48 68.65 68.10 68.18 67.01 93,400
Jul 11, 2023 67.07 67.91 67.07 67.85 66.68 54,600
Jul 10, 2023 66.47 67.08 66.47 66.94 65.79 98,100
Jul 7, 2023 66.09 67.12 66.09 66.52 65.38 57,800
Jul 6, 2023 66.17 66.20 65.58 66.18 65.04 69,000
Jul 5, 2023 66.87 67.12 66.51 66.77 65.62 144,600
Jul 3, 2023 66.63 67.23 66.63 67.18 66.03 45,100
Jun 30, 2023 66.69 66.86 66.39 66.68 65.53 55,400
Jun 29, 2023 65.80 66.26 65.77 66.26 65.12 71,000
Jun 28, 2023 65.77 65.77 65.35 65.74 64.61 73,300
Jun 27, 2023 0.30 Dividend
Jun 27, 2023 65.10 66.03 64.98 65.91 64.78 48,700
Jun 26, 2023 64.99 65.58 64.95 65.43 64.01 66,800
Jun 23, 2023 64.95 65.17 64.72 64.89 63.48 91,600
Jun 22, 2023 65.67 65.67 65.10 65.34 63.92 81,000
Jun 21, 2023 65.71 66.09 65.47 65.82 64.39 224,500
Jun 20, 2023 66.38 66.38 65.70 65.94 64.51 47,500
Jun 16, 2023 66.85 67.02 66.59 66.67 65.22 38,400
Jun 15, 2023 65.81 66.85 65.81 66.77 65.32 136,600
Jun 14, 2023 66.40 66.64 65.59 65.88 64.45 176,100
Jun 13, 2023 65.83 66.47 65.83 66.30 64.86 125,300
Jun 12, 2023 65.43 65.81 65.37 65.64 64.22 43,000
Jun 9, 2023 65.53 65.76 65.32 65.48 64.06 52,000
Jun 8, 2023 65.76 65.80 65.21 65.62 64.20 75,600
Jun 7, 2023 65.02 65.87 64.82 65.84 64.41 42,500
Jun 6, 2023 64.01 64.97 63.98 64.86 63.45 135,800
Jun 5, 2023 64.50 64.51 64.01 64.09 62.70 81,000
Jun 2, 2023 63.31 64.54 63.28 64.44 63.04 51,800
Jun 1, 2023 62.53 62.94 62.15 62.81 61.45 157,600
May 31, 2023 62.87 62.87 62.12 62.32 60.97 52,700
May 30, 2023 63.34 63.45 62.91 63.22 61.85 52,100
May 26, 2023 62.95 63.34 62.77 63.22 61.85 64,900
May 25, 2023 62.97 63.02 62.29 62.76 61.40 106,000
May 24, 2023 63.57 63.66 62.96 63.10 61.73 191,300
May 23, 2023 63.84 64.59 63.84 63.85 62.46 77,100
May 22, 2023 63.91 64.23 63.53 64.01 62.62 66,000
May 19, 2023 64.23 64.36 63.58 63.86 62.47 43,700
May 18, 2023 63.60 64.11 63.35 64.11 62.72 46,200
May 17, 2023 62.83 63.72 62.82 63.68 62.30 68,600
May 16, 2023 63.35 63.45 62.56 62.56 61.20 79,000
May 15, 2023 63.34 63.67 63.12 63.60 62.22 34,300
May 12, 2023 63.45 63.48 62.74 63.08 61.71 42,000
May 11, 2023 63.28 63.31 62.98 63.24 61.87 74,900
May 10, 2023 64.41 64.43 63.08 63.64 62.26 70,100
May 9, 2023 63.78 64.09 63.61 63.89 62.50 82,300
May 8, 2023 64.52 64.55 64.02 64.13 62.74 26,100
May 5, 2023 63.92 64.50 63.87 64.33 62.93 31,900
May 4, 2023 63.45 63.58 62.64 63.04 61.67 171,300
May 3, 2023 64.38 64.83 63.81 63.88 62.49 58,800
May 2, 2023 65.37 65.37 63.54 64.27 62.88 66,600
May 1, 2023 65.82 66.18 65.58 65.65 64.23 116,400
Apr 28, 2023 65.22 66.05 65.22 65.94 64.51 37,900
Apr 27, 2023 64.38 65.33 64.37 65.33 63.91 31,000
Apr 26, 2023 64.73 64.86 64.03 64.15 62.76 121,900
Apr 25, 2023 65.93 65.93 64.92 64.93 63.52 125,700
Apr 24, 2023 66.19 66.53 66.18 66.48 65.04 122,500
Apr 21, 2023 66.61 66.61 65.97 66.25 64.81 55,800
Apr 20, 2023 66.62 66.76 66.33 66.55 65.11 67,000

Related Tickers