U.S. Markets open in 54 mins.

First Trust Large Cap Gr AlphaDEX ETF (FTC)


NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
55.22-0.02 (-0.04%)
At close: 3:59PM EDT
People also watch
FTAFYXFEXFNXFAD
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201755.1555.3955.0955.2255.2231,100
Jun 22, 20170.069 Dividend
Jun 21, 201755.2955.2955.1455.2255.1562,100
Jun 20, 201755.5655.5655.0955.0955.0221,900
Jun 19, 201755.1555.5455.0055.4855.4119,800
Jun 16, 201755.0555.0554.7254.7754.7014,300
Jun 15, 201754.8754.9454.4654.8554.7831,500
Jun 14, 201755.3155.3154.8455.0955.0222,100
Jun 13, 201755.1455.2754.9555.2455.1718,900
Jun 12, 201754.8954.8954.4054.8554.7820,000
Jun 09, 201755.6755.8854.6355.0254.9541,000
Jun 08, 201755.3455.4855.1255.4755.4033,200
Jun 07, 201755.1555.2854.9455.1955.1237,600
Jun 06, 201755.0255.1654.8955.0454.9721,700
Jun 05, 201755.2755.3655.1655.1655.0921,800
Jun 02, 201755.1355.3855.0055.3055.23106,600
Jun 01, 201754.7955.1454.7255.1455.0762,000
May 31, 201754.7354.7354.2554.6454.5746,800
May 30, 201754.6554.6554.5354.6054.5325,600
May 26, 201754.6754.6954.5954.6954.6222,900
May 25, 201754.5154.7754.5154.7054.6331,500
May 24, 201754.1254.3654.1254.3654.2921,200
May 23, 201754.1054.1753.9054.0754.0035,800
May 22, 201753.7354.0053.7353.9753.9017,800
May 19, 201753.3653.7553.3653.5653.4955,300
May 18, 201752.6253.2852.6253.0953.0266,700
May 17, 201753.5453.5452.6852.6852.6142,900
May 16, 201754.0854.0953.8754.0954.0231,900
May 15, 201753.6854.0053.6853.9453.8723,000
May 12, 201753.5753.5753.4153.5153.4419,200
May 11, 201753.6853.7853.2753.6553.58101,600
May 10, 201753.6453.7953.5953.7953.7252,000
May 09, 201753.4953.6453.4253.5453.4730,500
May 08, 201753.5753.5753.3153.4353.3614,500
May 05, 201753.4253.5553.2253.5553.4820,100
May 04, 201753.3953.3953.2053.2753.2023,800
May 03, 201753.3353.3653.1153.2753.2032,200
May 02, 201753.6353.6353.2753.4053.3325,900
May 01, 201753.5653.7153.4053.6253.5520,700
Apr 28, 201753.6853.6853.3253.3353.2639,400
Apr 27, 201753.6653.7753.4753.6853.6129,700
Apr 26, 201753.5453.7853.5453.5653.4920,900
Apr 25, 201753.4153.6253.4153.5753.5027,100
Apr 24, 201753.1353.2553.0753.2253.1523,600
Apr 21, 201752.6252.6352.3052.4752.4053,700
Apr 20, 201752.2452.6652.2352.6452.5724,300
Apr 19, 201752.1652.3452.0252.0852.0127,900
Apr 18, 201751.8151.9851.6451.8951.8370,800
Apr 17, 201751.7352.0051.6351.9951.9371,900
Apr 13, 201751.8652.1451.6351.6351.5742,600
Apr 12, 201752.2352.3051.9151.9651.9056,800
Apr 11, 201752.2652.3351.8452.2852.2133,500
Apr 10, 201752.5452.6852.2952.3752.3048,900
Apr 07, 201752.5352.6352.3852.5152.4458,400
Apr 06, 201752.3552.5952.3552.4952.4234,600
Apr 05, 201752.5952.8652.2552.3152.2442,300
Apr 04, 201752.4052.5052.3052.4152.34297,800
Apr 03, 201752.7352.7352.2052.5252.45144,500
Mar 31, 201752.6452.7552.6252.6452.5739,000
Mar 30, 201752.5652.7352.4852.7152.6438,100
Mar 29, 201752.4252.5852.3452.5852.5119,100
Mar 28, 201752.2052.5452.0952.4652.3945,200
Mar 27, 201751.7952.2251.7952.1452.0730,300
Mar 24, 201752.3552.5352.0852.3352.2644,600
Mar 23, 201752.3252.5752.2152.2552.1830,800
Mar 23, 20170.035 Dividend
Mar 22, 201752.1652.4052.0952.3952.2926,500
Mar 21, 201752.9253.1452.1252.1552.0528,600
Mar 20, 201752.7852.9652.7152.7752.6721,000
Mar 17, 201752.9253.0552.8752.9852.8833,500
Mar 16, 201752.8952.9852.6952.7552.6527,900
Mar 15, 201752.5753.0352.5752.9652.8633,200
Mar 14, 201752.5452.5452.2752.4252.3238,600
Mar 13, 201752.4152.6952.4152.6952.5921,700
Mar 10, 201752.4152.4752.1952.4252.3229,700
Mar 09, 201752.1652.2951.9852.1852.0818,500
Mar 08, 201752.3052.3952.1152.1452.0467,500
Mar 07, 201752.4052.5052.2852.2852.1822,300
Mar 06, 201752.4852.5252.3052.4852.3837,800
Mar 03, 201752.5852.7052.4552.6352.5340,300
Mar 02, 201752.8452.8552.5552.5752.47203,200
Mar 01, 201752.7253.0452.6752.9952.8933,400
Feb 28, 201752.4452.4752.2652.3152.2130,500
Feb 27, 201752.4052.4952.3052.4952.3969,700
Feb 24, 201751.8952.3851.8952.3652.2618,200
Feb 23, 201752.4052.4051.9352.1252.0241,500
Feb 22, 201752.2852.3952.2052.2952.1988,400
Feb 21, 201752.1952.3852.1852.3752.2739,900
Feb 17, 201751.8452.0251.7552.0251.9245,900
Feb 16, 201752.0352.2351.8051.9551.8528,900
Feb 15, 201751.8152.0551.7452.0251.9234,600
Feb 14, 201751.7251.8751.6151.8251.7239,400
Feb 13, 201751.6651.8551.6651.7851.6824,900
Feb 10, 201751.6051.6651.4951.5751.4744,900
Feb 09, 201751.1951.5151.1951.4051.3027,200
Feb 08, 201750.7551.1850.7551.1251.0264,000
Feb 07, 201751.0651.1250.9350.9650.8648,800
Feb 06, 201751.0851.1050.9251.0350.9320,400
Feb 03, 201750.9451.1350.9451.1351.0333,100
Feb 02, 201750.5350.8150.5350.7650.6650,800
*Close price adjusted for dividends and splits.
Loading more data...