First Trust Large Cap Gr AlphaDEX® ETF (FTC)
116.12
-0.55
(-0.47%)
USD |
NASDAQ |
May 01, 16:00
117.52
+1.40
(+1.21%)
After-Hours: 20:00
FTC Price: 116.12 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 116.20 | 117.50 | 115.52 | 116.12 | 19261.00 |
Apr 30, 2024 | 118.10 | 118.52 | 116.63 | 116.67 | 19411.00 |
Apr 29, 2024 | 118.56 | 118.56 | 117.99 | 118.36 | 7960.00 |
Apr 26, 2024 | 117.50 | 118.47 | 117.50 | 118.28 | 13690.00 |
Apr 25, 2024 | 115.42 | 117.29 | 115.42 | 117.28 | 10266.00 |
Apr 24, 2024 | 117.38 | 118.28 | 116.17 | 117.05 | 26096.00 |
Apr 23, 2024 | 115.00 | 116.97 | 115.00 | 116.54 | 14256.00 |
Apr 22, 2024 | 114.25 | 115.36 | 113.62 | 114.39 | 15463.00 |
Apr 19, 2024 | 114.68 | 115.26 | 113.13 | 113.42 | 27399.00 |
Apr 18, 2024 | 116.05 | 116.62 | 114.91 | 114.91 | 17750.00 |
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 |
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
93.37
Average
95.07
Median
Nov 21 2022