Indicators

Largecap Growth Alphadex Fund FT (NQ: FTC )

122.14 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	48.73	48.89	48.63	48.87	394,389	+0.02(+0.04%)
Jan 30, 2017	48.96	48.96	48.56	48.85	83,498	-0.25(-0.51%)
Jan 27, 2017	49.06	49.16	49.00	49.10	42,668	+0.07(+0.14%)
Jan 26, 2017	49.15	49.16	49.01	49.03	46,341	-0.12(-0.24%)
Jan 25, 2017	49.10	49.17	49.00	49.15	221,783	+0.23(+0.47%)
Jan 24, 2017	48.59	48.94	48.55	48.92	40,261	+0.47(+0.97%)
Jan 23, 2017	48.48	48.54	48.29	48.45	30,956	-0.11(-0.22%)
Jan 20, 2017	48.53	48.67	48.42	48.55	65,254	+0.16(+0.34%)
Jan 19, 2017	48.49	48.59	48.23	48.39	106,479	-0.08(-0.16%)
Jan 18, 2017	48.31	48.50	48.31	48.47	66,108	+0.13(+0.26%)
Jan 17, 2017	48.33	48.48	48.24	48.34	37,497	-0.13(-0.26%)
Jan 13, 2017		48.47	48.47	48.47	0	+0.13(+0.28%)
Jan 12, 2017	48.33	48.36	47.97	48.33	42,919	-0.11(-0.22%)
Jan 11, 2017	48.36	48.44	48.20	48.44	70,222	+0.11(+0.22%)
Jan 10, 2017	48.32	48.51	48.23	48.33	111,866	+0.01(+0.02%)
Jan 09, 2017	48.35	48.39	48.22	48.32	56,542	-0.08(-0.16%)
Jan 06, 2017	48.26	48.53	48.12	48.40	77,842	+0.23(+0.48%)
Jan 05, 2017	48.14	48.33	47.99	48.17	84,089	-0.03(-0.06%)
Jan 04, 2017	47.71	48.20	47.71	48.20	120,610	+0.55(+1.15%)

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.