First Trust Large Cap Val AlphaDEX® ETF (FTA)
62.87
+0.76 (+1.22%)
USD |
NASDAQ |
Jul 01, 16:00
62.87
0.00 (0.00%)
After-Hours: 20:00
FTA Price: 62.87 for July 1, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 30, 2022 | 61.94 | 62.68 | 61.50 | 62.11 | 85094.00 |
| Jun 29, 2022 | 63.18 | 63.18 | 62.26 | 62.63 | 70879.00 |
| Jun 28, 2022 | 64.06 | 64.64 | 62.99 | 63.04 | 82767.00 |
| Jun 27, 2022 | 63.80 | 63.87 | 63.32 | 63.58 | 43661.00 |
| Jun 24, 2022 | 62.02 | 63.51 | 62.01 | 63.50 | 127387.0 |
| Jun 23, 2022 | 62.05 | 62.25 | 61.15 | 61.82 | 61108.00 |
| Jun 22, 2022 | 61.43 | 62.41 | 61.43 | 61.92 | 36385.00 |
| Jun 21, 2022 | 62.07 | 62.41 | 61.76 | 62.16 | 78647.00 |
| Jun 17, 2022 | 61.06 | 61.61 | 60.38 | 61.06 | 45055.00 |
| Jun 16, 2022 | 62.00 | 62.00 | 60.68 | 61.01 | 94444.00 |
| Jun 15, 2022 | 63.42 | 63.97 | 62.58 | 63.25 | 57205.00 |
| Jun 14, 2022 | 63.43 | 63.79 | 62.33 | 62.81 | 45901.00 |
| Jun 13, 2022 | 64.35 | 64.40 | 62.88 | 63.14 | 188167.0 |
| Jun 10, 2022 | 66.60 | 66.62 | 65.72 | 65.76 | 45536.00 |
| Jun 09, 2022 | 69.05 | 69.05 | 67.67 | 67.70 | 148256.0 |
| Jun 08, 2022 | 70.01 | 70.01 | 69.10 | 69.21 | 50252.00 |
| Jun 07, 2022 | 69.14 | 70.29 | 69.05 | 70.25 | 42455.00 |
| Jun 06, 2022 | 69.87 | 70.11 | 69.52 | 69.58 | 53839.00 |
| Jun 03, 2022 | 69.48 | 69.83 | 69.18 | 69.29 | 44098.00 |
| Jun 02, 2022 | 69.46 | 70.11 | 68.84 | 70.11 | 168526.0 |
| Jun 01, 2022 | 70.45 | 70.45 | 68.83 | 69.43 | 45728.00 |
| May 31, 2022 | 70.15 | 70.62 | 69.67 | 70.13 | 55140.00 |
| May 27, 2022 | 69.62 | 70.55 | 69.60 | 70.52 | 62193.00 |
| May 26, 2022 | 68.53 | 69.45 | 68.53 | 69.24 | 60116.00 |
| May 25, 2022 | 67.03 | 68.24 | 67.00 | 68.03 | 85105.00 |
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
72.65
Maximum
Apr 20 2022
55.58
Average
53.44
Median
Nov 17 2020