Skip to main content

First Trust Large Cap Growth AlphaDEX Fund (NQ:FTC)

156.70 -1.48 (-0.94%)
Official Closing Price Updated: 4:15 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 156.66 156.97 156.34 156.70 9,151 -1.48(-0.94%)
Aug 28, 2025 157.25 159.76 157.25 158.18 7,730 +1.52(+0.97%)
Aug 27, 2025 156.80 157.17 156.48 156.67 9,353 +0.11(+0.07%)
Aug 26, 2025 155.41 156.85 155.41 156.56 23,300 +0.99(+0.64%)
Aug 25, 2025 156.25 156.47 155.56 155.56 22,443 -0.76(-0.48%)
Aug 22, 2025 156.70 157.38 156.32 156.32 19,834 +2.34(+1.52%)
Aug 21, 2025 153.60 154.55 153.52 153.98 11,856 -0.62(-0.40%)
Aug 20, 2025 154.25 154.60 152.62 154.60 8,672 +0.07(+0.05%)
Aug 19, 2025 156.25 156.36 154.20 154.52 11,625 -2.07(-1.32%)
Aug 18, 2025 155.69 156.69 155.69 156.59 16,204 +0.87(+0.56%)
Aug 15, 2025 156.08 156.08 155.26 155.72 6,295 -0.25(-0.16%)
Aug 14, 2025 155.79 156.71 155.31 155.97 9,469 -1.23(-0.78%)
Aug 13, 2025 157.67 158.02 155.78 157.19 11,190 +0.00(+0.00%)
Aug 12, 2025 155.93 157.19 155.79 157.19 7,351 +2.48(+1.60%)
Aug 11, 2025 155.31 155.75 154.57 154.71 6,278 -0.51(-0.33%)
Aug 08, 2025 155.98 156.65 155.13 155.22 10,557 -0.43(-0.28%)
Aug 07, 2025 157.36 157.36 154.60 155.65 26,547 -0.43(-0.27%)
Aug 06, 2025 155.12 156.16 154.50 156.08 11,099 +0.98(+0.63%)
Aug 05, 2025 157.17 157.17 154.24 155.09 37,641 -1.31(-0.84%)
Aug 04, 2025 154.42 156.46 154.42 156.41 51,303 +3.12(+2.03%)
Aug 01, 2025 152.73 154.52 151.57 153.29 8,719 -2.65(-1.70%)
Jul 31, 2025 157.18 157.81 155.60 155.95 19,730 -0.01(-0.00%)
Jul 30, 2025 155.51 156.49 155.50 155.96 4,828 +0.55(+0.35%)
Jul 29, 2025 156.75 157.02 154.99 155.41 13,315 -0.75(-0.48%)
Jul 28, 2025 156.50 156.50 155.55 156.16 7,875 +0.03(+0.02%)
Jul 25, 2025 155.29 156.15 155.29 156.13 6,349 +1.59(+1.03%)
Jul 24, 2025 153.83 154.94 153.56 154.54 21,485 +0.54(+0.35%)
Jul 23, 2025 153.06 154.07 152.71 154.00 11,377 +1.31(+0.86%)
Jul 22, 2025 152.84 153.08 151.55 152.69 29,879 -0.56(-0.36%)
Jul 21, 2025 153.87 154.40 152.81 153.25 58,272 -0.35(-0.23%)
Jul 18, 2025 153.67 153.67 152.96 153.59 10,806 +0.68(+0.44%)
Jul 17, 2025 152.27 153.05 152.16 152.92 19,240 +1.62(+1.07%)
Jul 16, 2025 151.18 151.30 149.41 151.29 36,959 +0.27(+0.18%)
Jul 15, 2025 152.00 152.00 150.82 151.02 15,317 -0.49(-0.33%)
Jul 14, 2025 149.99 151.90 149.99 151.51 9,029 +1.25(+0.84%)
Jul 11, 2025 150.40 150.99 150.04 150.26 10,384 -1.14(-0.75%)
Jul 10, 2025 150.72 151.67 150.49 151.40 43,135 -0.37(-0.24%)
Jul 09, 2025 151.14 151.89 150.22 151.77 34,165 +1.05(+0.70%)
Jul 08, 2025 151.88 151.88 149.97 150.72 46,717 -0.59(-0.39%)
Jul 07, 2025 151.25 151.96 150.76 151.31 19,519 -0.46(-0.30%)
Jul 03, 2025 150.37 152.69 150.37 151.77 33,201 +1.47(+0.98%)
Jul 02, 2025 149.44 150.30 149.17 150.30 11,228 +0.83(+0.56%)
Jul 01, 2025 150.80 150.97 149.10 149.47 32,724 -1.50(-0.99%)
Jun 30, 2025 149.99 150.97 149.78 150.97 78,966 +2.01(+1.35%)
Jun 27, 2025 148.72 149.99 148.29 148.96 25,428 +0.44(+0.30%)
Jun 26, 2025 147.55 148.52 147.48 148.52 22,278 +1.40(+0.95%)
Jun 25, 2025 148.49 148.49 146.63 147.12 23,775 -0.74(-0.50%)
Jun 24, 2025 147.16 148.30 147.14 147.86 176,056 +1.81(+1.24%)
Jun 23, 2025 144.40 146.39 144.20 146.05 9,243 +1.08(+0.74%)
Jun 20, 2025 145.28 145.67 144.45 144.97 8,257 +0.15(+0.10%)
Jun 18, 2025 144.75 145.12 144.31 144.82 11,421 +0.47(+0.33%)
Jun 17, 2025 144.32 144.96 143.75 144.35 31,473 -0.61(-0.42%)
Jun 16, 2025 144.34 145.47 144.34 144.96 7,217 +1.43(+1.00%)
Jun 13, 2025 143.76 144.57 143.04 143.53 12,873 -1.22(-0.84%)
Jun 12, 2025 144.23 145.26 144.23 144.75 8,714 -0.48(-0.33%)
Jun 11, 2025 144.94 145.63 144.52 145.23 4,915 +0.35(+0.24%)
Jun 10, 2025 145.52 145.52 143.99 144.88 8,169 -0.18(-0.12%)
Jun 09, 2025 146.30 146.30 144.93 145.06 8,009 -1.24(-0.85%)
Jun 06, 2025 146.49 146.54 145.88 146.30 8,880 +1.09(+0.75%)
Jun 05, 2025 145.25 146.17 144.96 145.21 11,822 +0.26(+0.18%)
Jun 04, 2025 145.27 145.81 144.95 144.95 70,239 -0.43(-0.30%)
Jun 03, 2025 144.89 145.51 143.98 145.38 9,644 +0.58(+0.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.