First Trust Large Cap Gr AlphaDEX® ETF (FTC)
145.40
+1.86
(+1.30%)
USD |
NASDAQ |
Nov 21, 16:00
145.40
0.00 (0.00%)
After-Hours: 16:17
FTC Price: 145.40 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 143.39 | 143.56 | 142.14 | 143.54 | 31045.00 |
| Nov 19, 2024 | 141.07 | 143.21 | 141.06 | 142.99 | 12041.00 |
| Nov 18, 2024 | 141.28 | 142.20 | 140.88 | 141.95 | 12180.00 |
| Nov 15, 2024 | 141.57 | 141.62 | 140.65 | 141.46 | 13373.00 |
| Nov 14, 2024 | 143.59 | 143.59 | 141.70 | 142.02 | 10148.00 |
| Nov 13, 2024 | 143.90 | 144.60 | 143.09 | 143.47 | 33673.00 |
| Nov 12, 2024 | 143.78 | 144.18 | 142.77 | 143.50 | 25917.00 |
| Nov 11, 2024 | 144.34 | 144.77 | 143.99 | 144.47 | 13583.00 |
| Nov 08, 2024 | 140.96 | 143.45 | 140.96 | 143.00 | 24774.00 |
| Nov 07, 2024 | 140.26 | 140.87 | 140.23 | 140.60 | 28886.00 |
| Nov 06, 2024 | 139.60 | 139.77 | 137.60 | 139.77 | 35398.00 |
| Nov 05, 2024 | 132.88 | 135.41 | 132.88 | 135.41 | 11285.00 |
| Nov 04, 2024 | 132.42 | 133.05 | 132.41 | 132.81 | 23178.00 |
| Nov 01, 2024 | 133.82 | 134.09 | 132.51 | 132.86 | 17623.00 |
| Oct 31, 2024 | 133.86 | 134.30 | 132.94 | 132.94 | 32677.00 |
| Oct 30, 2024 | 134.44 | 135.34 | 134.22 | 134.56 | 19021.00 |
| Oct 29, 2024 | 133.97 | 134.99 | 133.97 | 134.99 | 28976.00 |
| Oct 28, 2024 | 134.59 | 134.78 | 134.33 | 134.70 | 11784.00 |
| Oct 25, 2024 | 134.93 | 134.99 | 132.79 | 133.64 | 41020.00 |
| Oct 24, 2024 | 134.13 | 134.72 | 133.90 | 134.72 | 10606.00 |
| Oct 23, 2024 | 134.28 | 134.95 | 133.77 | 134.16 | 11193.00 |
| Oct 22, 2024 | 135.11 | 135.25 | 134.43 | 135.20 | 24329.00 |
| Oct 21, 2024 | 136.01 | 136.01 | 134.83 | 135.32 | 10490.00 |
| Oct 18, 2024 | 135.61 | 136.17 | 135.40 | 136.17 | 10457.00 |
| Oct 17, 2024 | 136.17 | 136.39 | 135.33 | 135.39 | 41675.00 |
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
51.89
Minimum
Mar 23 2020
145.40
Maximum
Nov 21 2024
99.79
Average
98.57
Median
Feb 01 2021