First Trust Large Cap Val AlphaDEX® ETF (FTA)
81.97
+0.95
(+1.17%)
USD |
NASDAQ |
Nov 21, 16:00
82.11
+0.14
(+0.17%)
After-Hours: 20:00
FTA Price: 81.97 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 81.22 | 82.22 | 81.18 | 81.97 | 57463.00 |
| Nov 20, 2024 | 80.85 | 81.03 | 80.59 | 81.02 | 25021.00 |
| Nov 19, 2024 | 80.70 | 80.93 | 80.42 | 80.74 | 23538.00 |
| Nov 18, 2024 | 80.96 | 81.42 | 80.96 | 81.29 | 26857.00 |
| Nov 15, 2024 | 81.19 | 81.28 | 80.65 | 80.85 | 40784.00 |
| Nov 14, 2024 | 81.58 | 81.58 | 80.90 | 80.94 | 50739.00 |
| Nov 13, 2024 | 81.36 | 81.58 | 81.19 | 81.32 | 278755.0 |
| Nov 12, 2024 | 81.59 | 81.72 | 81.00 | 81.16 | 48003.00 |
| Nov 11, 2024 | 81.35 | 82.05 | 81.35 | 81.78 | 33608.00 |
| Nov 08, 2024 | 80.77 | 81.20 | 80.71 | 81.13 | 37268.00 |
| Nov 07, 2024 | 81.27 | 81.27 | 80.72 | 80.88 | 19102.00 |
| Nov 06, 2024 | 80.58 | 81.54 | 80.56 | 81.39 | 38303.00 |
| Nov 05, 2024 | 77.63 | 78.48 | 77.62 | 78.48 | 45014.00 |
| Nov 04, 2024 | 77.80 | 78.24 | 77.61 | 77.75 | 18788.00 |
| Nov 01, 2024 | 78.37 | 78.54 | 77.69 | 77.69 | 27407.00 |
| Oct 31, 2024 | 78.57 | 78.58 | 77.89 | 77.98 | 18386.00 |
| Oct 30, 2024 | 78.30 | 78.88 | 78.30 | 78.52 | 21648.00 |
| Oct 29, 2024 | 78.56 | 78.70 | 78.29 | 78.41 | 27878.00 |
| 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 |
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
81.97
Maximum
Nov 21 2024
63.88
Average
66.23
Median