First Trust Large Cap Value AlphaDEX® Fund (FTA) Historical Stock Data

68.78 ↑0.84 (1.24%)
As of Market Close on August 12th, 2022.

Historical Data

In the past 30 trading days, FTA is up 0.31% a day on average. There have been 21 days where First Trust Large Cap Value AlphaDEX® Fund closed green and 9 days where FTA closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1268.2968.78↑$0.49 (0.72%)68.0868.8248.54K
2022-08-1167.6967.94↑$0.25 (0.37%)67.6968.3634.11K
2022-08-1066.8467.15↑$0.31 (0.46%)66.8467.3442.47K
2022-08-0965.9365.80↓$0.13 (-0.20%)65.5866.1257.72K
2022-08-0866.0165.92↓$0.09 (-0.14%)65.8966.5638.26K
2022-08-0564.9865.70↑$0.72 (1.11%)64.9865.7636.46K
2022-08-0465.8365.56↓$0.27 (-0.41%)65.5465.9383.66K
2022-08-0365.7065.91↑$0.21 (0.32%)65.3566.0367.15K
2022-08-0265.6865.31↓$0.37 (-0.57%)65.3066.12125.76K
2022-08-0165.6765.95↑$0.28 (0.43%)65.3866.0755.37K
2022-07-2965.4066.08↑$0.68 (1.04%)65.3966.2145.29K
2022-07-2865.0965.36↑$0.27 (0.41%)64.2965.4047.27K
2022-07-2764.2865.07↑$0.79 (1.23%)64.1365.2933.90K
2022-07-2664.3564.05↓$0.30 (-0.47%)63.9264.4934.69K
2022-07-2564.4264.58↑$0.16 (0.25%)64.2864.7747.95K
2022-07-2264.6364.14↓$0.49 (-0.76%)63.8064.8322.79K
2022-07-2164.1164.51↑$0.40 (0.62%)63.5064.5557.29K
2022-07-2064.2164.40↑$0.19 (0.30%)63.9564.5478.18K
2022-07-1963.1864.28↑$1.10 (1.74%)63.1864.3840.75K
2022-07-1863.2962.50↓$0.79 (-1.25%)62.3563.4729.83K
2022-07-1562.1762.70↑$0.53 (0.85%)61.6562.7140.19K
2022-07-1461.0561.32↑$0.27 (0.44%)60.5861.4093.55K
2022-07-1361.8762.17↑$0.30 (0.48%)61.4562.4759.48K
2022-07-1262.2062.54↑$0.34 (0.55%)62.2063.2652.70K
2022-07-1162.6062.49↓$0.11 (-0.18%)62.4562.9232.72K
2022-07-0863.2363.00↓$0.23 (-0.36%)62.9063.3882.38K
2022-07-0762.8963.22↑$0.33 (0.52%)62.8963.40158.83K
2022-07-0662.3762.37↑$0.00 (0.00%)61.6362.7648.35K
2022-07-0561.9962.24↑$0.25 (0.40%)61.0562.3369.69K
2022-07-0162.1062.91↑$0.81 (1.30%)61.5963.03166.68K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.