First Trust Large Cap Val AlphaDEX® ETF (FTA)
74.06
0.00 (0.00%)
USD |
NASDAQ |
Apr 26, 16:00
74.06
0.00 (0.00%)
After-Hours: 20:00
FTA Price: 74.06 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 73.89 | 74.18 | 73.41 | 74.06 | 24892.00 |
Apr 24, 2024 | 74.04 | 74.41 | 73.94 | 74.39 | 101974.0 |
Apr 23, 2024 | 74.10 | 74.57 | 74.10 | 74.32 | 30529.00 |
Apr 22, 2024 | 73.74 | 74.54 | 73.40 | 74.14 | 30035.00 |
Apr 19, 2024 | 72.73 | 73.61 | 72.73 | 73.56 | 82648.00 |
Apr 18, 2024 | 72.94 | 73.08 | 72.56 | 72.78 | 31728.00 |
Apr 17, 2024 | 72.58 | 72.90 | 72.25 | 72.47 | 29146.00 |
Apr 16, 2024 | 72.98 | 72.98 | 72.16 | 72.36 | 46959.00 |
Apr 15, 2024 | 73.93 | 74.31 | 72.74 | 72.95 | 27384.00 |
Apr 12, 2024 | 74.20 | 74.20 | 73.24 | 73.44 | 33389.00 |
Apr 11, 2024 | 74.82 | 74.82 | 73.97 | 74.37 | 17183.00 |
Apr 10, 2024 | 75.03 | 75.08 | 74.32 | 74.63 | 30865.00 |
Apr 09, 2024 | 75.85 | 75.85 | 75.42 | 75.83 | 33053.00 |
Apr 08, 2024 | 75.55 | 75.89 | 75.53 | 75.62 | 36382.00 |
Apr 05, 2024 | 75.25 | 75.61 | 74.98 | 75.50 | 32642.00 |
Apr 04, 2024 | 76.34 | 76.41 | 75.04 | 75.18 | 36636.00 |
Apr 03, 2024 | 75.53 | 75.84 | 75.53 | 75.73 | 50901.00 |
Apr 02, 2024 | 75.65 | 75.84 | 75.44 | 75.64 | 33135.00 |
Apr 01, 2024 | 76.51 | 76.51 | 75.97 | 76.00 | 114160.0 |
Mar 28, 2024 | 76.02 | 76.49 | 76.02 | 76.38 | 36631.00 |
Mar 27, 2024 | 74.80 | 75.94 | 74.80 | 75.94 | 46540.00 |
Mar 26, 2024 | 74.94 | 74.97 | 74.55 | 74.57 | 28627.00 |
Mar 25, 2024 | 74.78 | 75.06 | 74.71 | 74.75 | 30021.00 |
Mar 22, 2024 | 75.18 | 75.39 | 74.72 | 74.72 | 23081.00 |
Mar 21, 2024 | 74.93 | 75.27 | 74.93 | 75.13 | 127761.0 |
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
76.38
Maximum
Mar 28 2024
60.98
Average
64.61
Median
Sep 26 2023