First Trust Large Cap Value AlphaDEX® Fund (FTA) Historical Stock Data
73.56 ↑0.78 (1.07%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FTA is down -0.04% a day on average. There have been 13 days where First Trust Large Cap Value AlphaDEX® Fund closed green and 17 days where FTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 72.73 | 73.56 | ↑$0.83 (1.14%) | 72.73 | 73.61 | 82.65K |
| 2024-04-18 | 72.94 | 72.78 | ↓$0.16 (-0.22%) | 72.56 | 73.08 | 31.73K |
| 2024-04-17 | 72.58 | 72.47 | ↓$0.11 (-0.15%) | 72.25 | 72.90 | 29.42K |
| 2024-04-16 | 72.98 | 72.36 | ↓$0.62 (-0.85%) | 72.16 | 72.98 | 46.96K |
| 2024-04-15 | 73.93 | 72.95 | ↓$0.98 (-1.33%) | 72.74 | 74.31 | 27.57K |
| 2024-04-12 | 74.20 | 73.44 | ↓$0.76 (-1.02%) | 73.24 | 74.20 | 33.39K |
| 2024-04-11 | 74.82 | 74.37 | ↓$0.45 (-0.60%) | 73.97 | 74.82 | 17.69K |
| 2024-04-10 | 75.03 | 74.63 | ↓$0.40 (-0.53%) | 74.32 | 75.08 | 30.87K |
| 2024-04-09 | 75.85 | 75.83 | ↓$0.02 (-0.03%) | 75.42 | 75.85 | 37.73K |
| 2024-04-08 | 75.55 | 75.62 | ↑$0.07 (0.09%) | 75.53 | 75.89 | 36.38K |
| 2024-04-05 | 75.25 | 75.50 | ↑$0.25 (0.33%) | 74.98 | 75.61 | 32.64K |
| 2024-04-04 | 76.34 | 75.18 | ↓$1.16 (-1.52%) | 75.04 | 76.41 | 36.97K |
| 2024-04-03 | 75.53 | 75.73 | ↑$0.20 (0.26%) | 75.53 | 75.84 | 50.90K |
| 2024-04-02 | 75.65 | 75.64 | ↓$0.01 (-0.01%) | 75.44 | 75.84 | 33.13K |
| 2024-04-01 | 76.51 | 76.00 | ↓$0.51 (-0.67%) | 75.97 | 76.51 | 114.07K |
| 2024-03-28 | 76.02 | 76.38 | ↑$0.36 (0.47%) | 76.02 | 76.48 | 37.18K |
| 2024-03-27 | 74.80 | 75.94 | ↑$1.14 (1.52%) | 74.80 | 75.94 | 46.80K |
| 2024-03-26 | 74.94 | 74.57 | ↓$0.37 (-0.49%) | 74.57 | 74.97 | 28.38K |
| 2024-03-25 | 74.78 | 74.75 | ↓$0.03 (-0.04%) | 74.71 | 75.06 | 30.02K |
| 2024-03-22 | 75.18 | 74.72 | ↓$0.46 (-0.61%) | 74.72 | 75.39 | 23.08K |
| 2024-03-21 | 74.93 | 75.13 | ↑$0.20 (0.27%) | 74.93 | 75.27 | 127.76K |
| 2024-03-20 | 74.23 | 75.03 | ↑$0.80 (1.08%) | 74.23 | 75.08 | 133.23K |
| 2024-03-19 | 73.79 | 74.30 | ↑$0.51 (0.69%) | 73.79 | 74.30 | 22.67K |
| 2024-03-18 | 73.70 | 73.86 | ↑$0.16 (0.22%) | 73.69 | 74.06 | 28.44K |
| 2024-03-15 | 73.19 | 73.67 | ↑$0.48 (0.66%) | 73.19 | 73.82 | 25.96K |
| 2024-03-14 | 73.96 | 73.47 | ↓$0.49 (-0.66%) | 73.07 | 73.96 | 28.84K |
| 2024-03-13 | 73.92 | 74.17 | ↑$0.25 (0.34%) | 73.92 | 74.35 | 29.61K |
| 2024-03-12 | 73.89 | 73.84 | ↓$0.05 (-0.07%) | 73.56 | 74.03 | 56.55K |
| 2024-03-11 | 73.44 | 73.95 | ↑$0.51 (0.69%) | 73.32 | 73.96 | 38.50K |
| 2024-03-08 | 73.65 | 73.54 | ↓$0.11 (-0.15%) | 73.53 | 73.88 | 29.78K |
Create an account or log in to view more rows.
$FTA death cross will complete today
$FTA Somethings happening Monday.
$FTA whelp. you win this round. goodluck
$FTA peak frustration
$FTA we always finish green after a red week. Less go!
$FTA the redness has arrived
$FTA we need one good push to moon this.
$FTA we like the stock
$FTA Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$FTA f this stock