First Trust Large Cap Gr AlphaDEX® ETF (FTC)
134.96
+2.14
(+1.62%)
USD |
NASDAQ |
Nov 05, 14:33
FTC Price: 134.96 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 16, 2024 | 134.97 | 135.98 | 134.66 | 135.98 | 33491.00 |
| Oct 15, 2024 | 135.36 | 135.64 | 134.46 | 134.46 | 8880.00 |
| Oct 14, 2024 | 134.69 | 135.44 | 134.39 | 135.24 | 45907.00 |
| Oct 11, 2024 | 133.15 | 134.75 | 133.11 | 134.75 | 14036.00 |
| Oct 10, 2024 | 133.14 | 133.14 | 132.36 | 132.75 | 15020.00 |
| Oct 09, 2024 | 132.36 | 133.39 | 132.36 | 133.36 | 13985.00 |
| Oct 08, 2024 | 131.29 | 132.41 | 131.29 | 132.26 | 21678.00 |
| Oct 07, 2024 | 131.14 | 131.73 | 130.04 | 130.79 | 29882.00 |
| Oct 04, 2024 | 131.82 | 132.22 | 130.63 | 132.22 | 44267.00 |
| Oct 03, 2024 | 130.40 | 130.79 | 130.00 | 130.60 | 36461.00 |
| Oct 02, 2024 | 129.96 | 130.95 | 129.44 | 130.63 | 79473.00 |
| Oct 01, 2024 | 131.10 | 131.10 | 129.48 | 130.13 | 72178.00 |
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
136.17
Maximum
Oct 18 2024
99.10
Average
98.24
Median
Mar 17 2021