FTC - First Trust Large Cap Growth AlphaDEX Fund

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 202059.4261.1259.2661.0161.0187,733
Mar 27, 202059.5760.8958.8759.2959.29246,300
Mar 26, 202058.6361.4058.6161.1761.17257,200
Mar 26, 20200.269 Dividend
Mar 25, 202057.3060.3056.5658.0657.7992,900
Mar 24, 202054.0556.9854.0556.9456.68105,400
Mar 23, 202052.1552.8350.2951.8951.65170,000
Mar 20, 202054.8056.2352.3152.3152.07112,700
Mar 19, 202052.3355.5151.2554.4654.21129,700
Mar 18, 202053.0954.3650.0152.8652.62104,600
Mar 17, 202055.1157.3652.8656.6656.40126,000
Mar 16, 202054.2957.9253.0054.2554.00195,100
Mar 13, 202060.8462.1557.5361.9161.6292,100
Mar 12, 202058.4961.3955.3557.9357.66274,400
Mar 11, 202065.6066.0062.9263.8063.5084,600
Mar 10, 202066.6667.2463.9467.2466.93135,100
Mar 09, 202064.0966.4855.9164.3964.09142,600
Mar 06, 202068.9069.8067.8769.6569.3382,300
Mar 05, 202071.6272.6370.6771.1670.8374,200
Mar 04, 202071.8173.5071.3573.5073.1658,700
Mar 03, 202072.2873.3269.9170.5770.2492,300
Mar 02, 202069.9472.1869.1672.1871.85317,600
Feb 28, 202067.5769.6667.2969.3869.0691,400
Feb 27, 202071.2372.4869.8569.8569.53136,100
Feb 26, 202073.3174.4972.6172.8372.4947,900
Feb 25, 202075.9975.9973.0173.1572.8159,600
Feb 24, 202075.4076.1475.0675.5675.2153,000
Feb 21, 202078.8678.8677.7877.9877.6252,900
Feb 20, 202079.4579.6778.1579.1378.7670,400
Feb 19, 202079.1979.6379.1979.4179.0458,600
Feb 18, 202078.4478.7778.4478.6978.3325,000
Feb 14, 202078.4478.7478.3978.6678.3038,200
Feb 13, 202077.5178.4777.5178.2177.8537,000
Feb 12, 202077.8577.9777.5577.9777.6157,100
Feb 11, 202077.3277.7577.2477.4677.1026,900
Feb 10, 202076.2476.9376.2476.9376.5730,300
Feb 07, 202076.4976.5676.1776.2775.9227,600
Feb 06, 202076.6076.8376.3476.7076.3461,700
Feb 05, 202077.2577.2576.2576.4976.1425,400
Feb 04, 202076.1376.9576.1376.7176.3530,300
Feb 03, 202074.7875.3574.7875.2274.87122,000
Jan 31, 202075.3775.3774.0574.2873.9432,600
Jan 30, 202074.9175.6074.7275.6075.2530,800
Jan 29, 202075.7775.7775.2675.3875.0398,600
Jan 28, 202074.9675.7074.7875.5675.2136,400
Jan 27, 202074.3774.8874.3774.5774.2235,400
Jan 24, 202076.7076.7075.3775.7775.4238,100
Jan 23, 202076.1976.4375.9776.4176.06133,700
Jan 22, 202076.3976.8376.2176.2675.9137,900
Jan 21, 202075.8976.3375.8976.0775.7273,400
Jan 17, 202076.0676.1575.8576.1175.7658,200
Jan 16, 202075.5975.9275.4675.8575.50145,000
Jan 15, 202075.0375.4774.6375.1874.8362,300
Jan 14, 202075.0475.2674.8074.9874.6340,700
Jan 13, 202074.5275.0474.4675.0474.6933,700
Jan 10, 202074.6374.6374.1674.2773.9364,600
Jan 09, 202074.3174.5574.2374.3974.0534,300
Jan 08, 202073.5974.1673.5973.8873.5457,400
Jan 07, 202073.5073.7473.3873.5373.1986,800
Jan 06, 202073.2173.5873.1373.5873.24498,300
Jan 03, 202072.7273.6372.7273.5073.16736,200
Jan 02, 202073.2273.4372.9673.4273.08113,800
Dec 31, 201972.6273.0072.6272.9272.5852,600
Dec 30, 201973.0973.0972.4972.7972.45205,200
Dec 27, 201973.2473.2472.9773.1772.8318,200
Dec 26, 201972.9673.0872.9173.0472.7023,200
Dec 24, 201972.8272.9172.6472.8872.5440,400
Dec 23, 201973.0973.0972.7372.7372.3938,500
Dec 20, 201972.6072.9372.6072.9272.5821,700
Dec 19, 201972.0672.4072.0072.3472.0020,800
Dec 18, 201972.1172.1471.8971.9671.6340,000
Dec 17, 201972.1972.4771.9471.9771.6449,900
Dec 16, 201972.0072.2571.9772.1171.7839,800
Dec 13, 201971.3371.6871.3071.6871.3548,800
Dec 13, 20190.111 Dividend
Dec 12, 201971.3971.8771.2471.5371.0942,400
Dec 11, 201971.3871.5671.1971.4571.0119,300
Dec 10, 201971.4671.5171.1771.3070.8625,100
Dec 09, 201971.7171.7171.4071.4070.9616,800
Dec 06, 201971.8871.9571.6671.7071.2666,100
Dec 05, 201971.5271.5271.2771.3670.9238,100
Dec 04, 201971.4071.6971.3471.4370.9923,500
Dec 03, 201970.7371.1770.7371.1370.6954,600
Dec 02, 201972.1372.1371.2571.3770.9357,400
Nov 29, 201972.5172.6672.1372.1471.6913,800
Nov 27, 201972.4272.5272.2172.5272.0722,800
Nov 26, 201971.8072.3371.8072.3171.8663,000
Nov 25, 201971.5071.8471.5071.7371.2928,900
Nov 22, 201971.5271.5270.9871.2270.7849,100
Nov 21, 201971.9771.9771.3171.3570.9127,600
Nov 20, 201971.7672.2971.5471.8871.4439,900
Nov 19, 201971.8072.0671.6171.9471.5036,500
Nov 18, 201971.3971.7371.3971.5971.1523,900
Nov 15, 201971.3071.3871.1171.3770.9340,000
Nov 14, 201970.6971.0470.6171.0270.5826,100
Nov 13, 201970.2370.8070.2370.7570.3130,700
Nov 12, 201970.2870.5970.2870.3369.9026,200
Nov 11, 201969.7170.2169.7170.1769.7416,600
Nov 08, 201969.6470.0069.6469.9269.4921,700
Nov 07, 201970.1370.1469.6569.7369.3065,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...