First Trust Large Cap Val AlphaDEX® ETF (FTA)
77.78
+0.09
(+0.11%)
USD |
NASDAQ |
Nov 04, 16:00
77.78
0.00 (0.00%)
After-Hours: 20:00
FTA Price: 77.78 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 78.37 | 78.54 | 77.69 | 77.69 | 27407.00 |
| Oct 31, 2024 | 78.57 | 78.58 | 77.98 | 77.98 | 18011.00 |
| Oct 30, 2024 | 78.30 | 78.88 | 78.30 | 78.52 | 21644.00 |
| Oct 29, 2024 | 78.56 | 78.70 | 78.29 | 78.41 | 27877.00 |
| Oct 28, 2024 | 78.66 | 79.25 | 78.66 | 79.16 | 21515.00 |
| Oct 25, 2024 | 79.40 | 79.44 | 78.47 | 78.56 | 29565.00 |
| Oct 24, 2024 | 79.13 | 79.18 | 78.71 | 79.01 | 11675.00 |
| Oct 23, 2024 | 78.97 | 79.12 | 78.49 | 78.93 | 18825.00 |
| Oct 22, 2024 | 79.14 | 79.14 | 78.71 | 79.10 | 18423.00 |
| Oct 21, 2024 | 80.37 | 80.37 | 79.33 | 79.36 | 16927.00 |
| Oct 18, 2024 | 80.30 | 80.46 | 79.91 | 80.38 | 19962.00 |
| Oct 17, 2024 | 80.21 | 80.40 | 80.10 | 80.35 | 39458.00 |
| Oct 16, 2024 | 79.80 | 80.32 | 79.80 | 80.26 | 23801.00 |
| Oct 15, 2024 | 79.64 | 80.28 | 79.39 | 79.49 | 24827.00 |
| Oct 14, 2024 | 79.48 | 79.95 | 79.37 | 79.93 | 46271.00 |
| Oct 11, 2024 | 78.84 | 79.55 | 78.84 | 79.50 | 50455.00 |
| Oct 10, 2024 | 78.78 | 78.88 | 78.47 | 78.60 | 97083.00 |
| Oct 09, 2024 | 78.23 | 78.88 | 78.23 | 78.82 | 35767.00 |
| Oct 08, 2024 | 78.58 | 78.58 | 78.00 | 78.30 | 27689.00 |
| Oct 07, 2024 | 79.00 | 79.00 | 78.25 | 78.59 | 36032.00 |
| Oct 04, 2024 | 79.09 | 79.26 | 78.68 | 79.16 | 52253.00 |
| Oct 03, 2024 | 78.53 | 78.64 | 78.18 | 78.64 | 45340.00 |
| Oct 02, 2024 | 78.84 | 79.18 | 78.55 | 78.82 | 67220.00 |
| Oct 01, 2024 | 78.90 | 79.18 | 78.50 | 79.05 | 108535.0 |
| Sep 30, 2024 | 78.93 | 79.09 | 78.43 | 79.13 | 33437.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
31.41
Minimum
Mar 23 2020
80.38
Maximum
Oct 18 2024
63.60
Average
66.08
Median