First Trust Large Cap Val AlphaDEX® ETF (FTA)
76.99
+0.96
(+1.26%)
USD |
NASDAQ |
Jul 26, 16:00
76.99
0.00 (0.00%)
After-Hours: 20:00
FTA Price: 76.99 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 75.74 | 76.75 | 75.74 | 76.03 | 27323.00 |
| Jul 24, 2024 | 75.93 | 76.27 | 75.64 | 75.65 | 23775.00 |
| Jul 23, 2024 | 76.37 | 76.37 | 75.88 | 75.91 | 32247.00 |
| Jul 22, 2024 | 76.24 | 76.46 | 75.65 | 76.44 | 30497.00 |
| Jul 19, 2024 | 76.99 | 76.99 | 76.15 | 76.23 | 21180.00 |
| Jul 18, 2024 | 77.22 | 78.15 | 76.92 | 76.99 | 23411.00 |
| Jul 17, 2024 | 76.57 | 77.71 | 76.57 | 77.38 | 48035.00 |
| Jul 16, 2024 | 75.63 | 76.88 | 75.63 | 76.85 | 44272.00 |
| Jul 15, 2024 | 75.45 | 75.92 | 75.34 | 75.55 | 15651.00 |
| Jul 12, 2024 | 74.95 | 75.46 | 74.79 | 75.16 | 17799.00 |
| Jul 11, 2024 | 74.17 | 74.68 | 74.07 | 74.68 | 63121.00 |
| Jul 10, 2024 | 72.99 | 73.48 | 72.89 | 73.45 | 49314.00 |
| Jul 09, 2024 | 72.88 | 73.33 | 72.69 | 72.91 | 26754.00 |
| Jul 08, 2024 | 72.91 | 73.14 | 72.69 | 72.86 | 37208.00 |
| Jul 05, 2024 | 73.07 | 73.07 | 72.52 | 72.76 | 23211.00 |
| Jul 03, 2024 | 73.40 | 73.60 | 73.09 | 73.18 | 21067.00 |
| Jul 02, 2024 | 73.22 | 73.38 | 73.00 | 73.32 | 21112.00 |
| Jul 01, 2024 | 73.89 | 74.02 | 73.07 | 73.17 | 57356.00 |
| Jun 28, 2024 | 73.40 | 73.80 | 73.28 | 73.60 | 53175.00 |
| Jun 27, 2024 | 73.25 | 73.26 | 72.92 | 73.17 | 49709.00 |
| Jun 26, 2024 | 73.43 | 73.57 | 73.12 | 73.57 | 25213.00 |
| Jun 25, 2024 | 74.43 | 74.43 | 73.64 | 73.82 | 21699.00 |
| Jun 24, 2024 | 73.73 | 74.72 | 73.73 | 74.49 | 115945.0 |
| Jun 21, 2024 | 73.61 | 73.73 | 73.38 | 73.64 | 90047.00 |
| Jun 20, 2024 | 73.20 | 73.76 | 73.20 | 73.63 | 37606.00 |
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
77.38
Maximum
Jul 17 2024
62.11
Average
65.47
Median