Largecap Growth Alphadex Fund FT (NQ: FTC )

100.13 USD +1.09 (+1.10%)
Official Closing Price Updated: 4:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 100.03 100.25 99.43 100.13 62,827 +1.09(+1.10%)
Jan 15, 2021 99.81 100.02 98.57 99.04 31,100 -0.86(-0.86%)
Jan 14, 2021 100.64 101.12 99.83 99.90 37,425 -0.28(-0.28%)
Jan 13, 2021 100.52 100.73 100.11 100.18 26,866 -0.39(-0.39%)
Jan 12, 2021 100.26 100.73 99.76 100.57 52,579 +0.72(+0.73%)
Jan 11, 2021 99.05 100.50 98.80 99.85 30,400 +0.03(+0.03%)
Jan 08, 2021 99.07 100.26 98.93 99.82 85,200 +0.99(+1.00%)
Jan 07, 2021 96.51 98.98 96.51 98.83 50,960 +2.88(+3.00%)
Jan 06, 2021 95.19 96.92 94.83 95.95 83,357 -0.40(-0.41%)
Jan 05, 2021 94.98 96.40 94.98 96.35 67,368 +1.03(+1.08%)
Jan 04, 2021 97.06 97.06 94.08 95.32 148,271 -1.32(-1.37%)
Dec 31, 2020 96.64 96.64 96.64 271,815 +0.09(+0.09%)
Dec 30, 2020 96.54 96.84 96.42 96.55 271,815 +0.45(+0.47%)
Dec 29, 2020 96.94 97.09 95.47 96.10 27,214 -0.37(-0.38%)
Dec 28, 2020 98.66 98.66 96.47 96.47 73,356 -1.38(-1.41%)
Dec 24, 2020 98.03 98.26 97.55 97.85 74,800 +0.06(+0.06%)
Dec 23, 2020 98.79 98.79 97.79 97.79 25,074 -0.82(-0.83%)
Dec 22, 2020 97.97 98.62 97.56 98.61 52,964 +1.11(+1.14%)
Dec 21, 2020 96.83 97.54 96.07 97.50 47,663 -0.13(-0.13%)
Dec 18, 2020 97.35 97.63 96.93 97.63 50,300 +0.60(+0.62%)
Dec 17, 2020 96.26 97.06 96.26 97.03 43,601 +1.48(+1.55%)
Dec 16, 2020 95.33 95.69 95.00 95.55 83,334 +0.49(+0.52%)
Dec 15, 2020 94.72 95.31 94.66 95.06 47,795 +0.96(+1.02%)
Dec 14, 2020 94.38 94.97 94.10 94.10 31,451 +0.57(+0.61%)
Dec 11, 2020 92.90 93.72 92.53 93.53 33,700 +0.07(+0.08%)
Dec 10, 2020 91.33 93.48 91.33 93.46 24,063 +1.19(+1.29%)
Dec 09, 2020 94.23 94.23 91.79 92.27 25,572 -1.81(-1.92%)
Dec 08, 2020 93.40 94.15 93.29 94.07 33,758 +0.66(+0.71%)
Dec 07, 2020 93.14 93.53 93.14 93.41 20,935 +0.35(+0.38%)
Dec 04, 2020 92.62 93.16 92.52 93.06 22,700 +0.87(+0.95%)
Dec 03, 2020 91.89 92.78 91.89 92.19 33,598 +0.61(+0.67%)
Dec 02, 2020 91.56 91.72 90.80 91.58 32,471 -0.58(-0.63%)
Dec 01, 2020 93.02 93.02 91.61 92.15 121,232 +0.13(+0.15%)
Nov 30, 2020 91.81 92.13 90.69 92.02 28,921 +0.64(+0.70%)
Nov 27, 2020 90.79 91.39 90.79 91.38 14,200 +1.32(+1.47%)
Nov 25, 2020 89.47 90.14 89.47 90.06 42,800 +0.70(+0.78%)
Nov 24, 2020 90.01 90.01 89.17 89.36 36,422 -0.34(-0.38%)
Nov 23, 2020 90.01 90.19 89.06 89.70 41,657 +0.24(+0.27%)
Nov 20, 2020 89.49 90.04 89.15 89.46 165,100 +0.24(+0.27%)
Nov 19, 2020 87.77 89.35 87.77 89.22 22,847 +1.36(+1.54%)
Nov 18, 2020 88.74 88.82 87.83 87.86 49,098 -0.96(-1.08%)
Nov 17, 2020 88.42 89.08 88.21 88.82 31,485 +0.38(+0.43%)
Nov 16, 2020 88.16 88.68 87.68 88.44 43,402 +0.29(+0.33%)
Nov 13, 2020 88.50 88.68 87.66 88.16 30,500 +0.14(+0.16%)
Nov 12, 2020 88.27 88.93 87.62 88.02 84,135 -0.23(-0.26%)
Nov 11, 2020 86.93 88.25 86.93 88.25 56,934 +2.28(+2.65%)
Nov 10, 2020 87.17 87.17 84.50 85.97 32,371 -1.39(-1.59%)
Nov 09, 2020 91.21 91.53 87.36 87.36 25,937 -4.21(-4.60%)
Nov 06, 2020 90.43 91.81 90.20 91.57 43,700 +0.94(+1.04%)
Nov 05, 2020 90.13 90.71 89.97 90.63 259,299 +2.19(+2.47%)
Nov 04, 2020 86.76 89.11 86.76 88.44 45,659 +3.49(+4.11%)
Nov 03, 2020 83.80 85.07 83.80 84.95 139,026 +1.83(+2.21%)
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.