First Trust Large Cap Gr AlphaDEX® ETF (FTC)
115.71
-1.17
(-1.00%)
USD |
NASDAQ |
Apr 17, 16:00
116.02
+0.31
(+0.27%)
After-Hours: 20:00
FTC Price: 115.71 for April 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 17, 2024 | 117.45 | 117.45 | 115.44 | 115.71 | 11441.00 |
Apr 16, 2024 | 116.75 | 117.35 | 116.04 | 116.88 | 13510.00 |
Apr 15, 2024 | 119.99 | 119.99 | 116.58 | 116.58 | 32118.00 |
Apr 12, 2024 | 119.45 | 119.68 | 118.03 | 118.80 | 125254.0 |
Apr 11, 2024 | 120.18 | 120.96 | 119.62 | 120.75 | 29143.00 |
Apr 10, 2024 | 119.36 | 120.74 | 119.36 | 120.05 | 35266.00 |
Apr 09, 2024 | 122.39 | 122.39 | 119.88 | 121.40 | 18910.00 |
Apr 08, 2024 | 122.19 | 122.19 | 121.64 | 121.82 | 25100.00 |
Apr 05, 2024 | 120.32 | 122.20 | 120.32 | 121.65 | 29940.00 |
Apr 04, 2024 | 123.18 | 123.45 | 120.14 | 120.14 | 19263.00 |
Apr 03, 2024 | 121.10 | 122.55 | 121.10 | 122.11 | 19724.00 |
Apr 02, 2024 | 121.76 | 121.87 | 121.00 | 121.69 | 14468.00 |
Apr 01, 2024 | 123.77 | 123.90 | 122.80 | 123.28 | 24353.00 |
Mar 28, 2024 | 123.39 | 123.96 | 123.28 | 123.28 | 16422.00 |
Mar 27, 2024 | 123.61 | 123.93 | 122.65 | 123.93 | 26521.00 |
Mar 26, 2024 | 123.27 | 123.58 | 122.81 | 122.81 | 15421.00 |
Mar 25, 2024 | 122.76 | 123.13 | 122.40 | 122.40 | 27708.00 |
Mar 22, 2024 | 123.47 | 123.47 | 122.65 | 122.75 | 25529.00 |
Mar 21, 2024 | 123.29 | 123.95 | 123.29 | 123.54 | 16114.00 |
Mar 20, 2024 | 120.34 | 122.11 | 120.34 | 122.08 | 15476.00 |
Mar 19, 2024 | 119.54 | 120.59 | 119.29 | 120.59 | 12451.00 |
Mar 18, 2024 | 120.74 | 121.27 | 120.17 | 120.49 | 19472.00 |
Mar 15, 2024 | 120.22 | 120.51 | 119.62 | 120.14 | 11180.00 |
Mar 14, 2024 | 122.10 | 122.10 | 120.59 | 121.01 | 12271.00 |
Mar 13, 2024 | 121.80 | 122.55 | 121.72 | 121.95 | 18001.00 |
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
124.15
Maximum
Nov 16 2021
93.01
Average
94.81
Median