First Trust Large Cap Value AlphaDEX Fund (FTA)
NASDAQ: FTA · Real-Time Price · USD
73.20
+1.64 (2.29%)
Apr 23, 2025, 10:31 AM EDT - Market open
FTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 72.78 | 73.53 | 71.88 | 72.07 | 72.07 | 0.71% | 75,179 |
| Apr 22, 2025 | 70.77 | 71.62 | 70.63 | 71.56 | 71.56 | 2.51% | 56,763 |
| Apr 21, 2025 | 70.47 | 70.47 | 69.18 | 69.81 | 69.81 | -1.70% | 79,428 |
| Apr 17, 2025 | 70.42 | 71.57 | 70.42 | 71.02 | 71.02 | 0.90% | 40,370 |
| Apr 16, 2025 | 71.00 | 71.49 | 69.90 | 70.39 | 70.39 | -1.15% | 65,919 |
| Apr 15, 2025 | 71.39 | 72.10 | 71.09 | 71.21 | 71.21 | -0.31% | 42,197 |
| Apr 14, 2025 | 71.47 | 71.76 | 70.82 | 71.43 | 71.43 | 1.41% | 28,974 |
| Apr 11, 2025 | 69.44 | 70.80 | 68.67 | 70.44 | 70.44 | 1.44% | 35,083 |
| Apr 10, 2025 | 70.83 | 70.83 | 67.95 | 69.44 | 69.44 | -3.61% | 53,305 |
| Apr 9, 2025 | 66.22 | 72.53 | 66.01 | 72.04 | 72.04 | 7.33% | 66,407 |
| Apr 8, 2025 | 70.19 | 70.41 | 66.17 | 67.12 | 67.12 | -1.79% | 81,598 |
| Apr 7, 2025 | 67.79 | 70.74 | 66.73 | 68.34 | 68.34 | -1.58% | 98,481 |
| Apr 4, 2025 | 71.69 | 72.17 | 69.28 | 69.44 | 69.44 | -5.52% | 163,434 |
| Apr 3, 2025 | 75.15 | 75.30 | 73.38 | 73.50 | 73.50 | -4.67% | 56,742 |
| Apr 2, 2025 | 76.15 | 77.20 | 76.15 | 77.10 | 77.10 | 0.64% | 18,165 |
| Apr 1, 2025 | 76.48 | 76.81 | 75.90 | 76.61 | 76.61 | -0.14% | 22,733 |
| Mar 31, 2025 | 75.73 | 76.89 | 75.73 | 76.72 | 76.72 | 0.97% | 25,907 |
| Mar 28, 2025 | 76.87 | 76.87 | 75.80 | 75.98 | 75.98 | -1.11% | 31,163 |
| Mar 27, 2025 | 76.82 | 77.25 | 76.71 | 76.83 | 76.83 | -0.89% | 23,290 |
| Mar 26, 2025 | 77.32 | 77.92 | 77.25 | 77.52 | 77.12 | 0.56% | 47,162 |
| Mar 25, 2025 | 77.47 | 77.47 | 76.81 | 77.09 | 76.70 | -0.16% | 81,782 |
| Mar 24, 2025 | 76.73 | 77.41 | 76.73 | 77.21 | 76.82 | 1.17% | 25,183 |
| Mar 21, 2025 | 76.30 | 76.43 | 75.84 | 76.32 | 75.93 | -0.74% | 22,431 |
| Mar 20, 2025 | 76.78 | 77.19 | 76.78 | 76.89 | 76.50 | -0.18% | 52,707 |
| Mar 19, 2025 | 76.63 | 77.26 | 76.59 | 77.03 | 76.64 | 0.55% | 24,538 |
| Mar 18, 2025 | 76.70 | 76.85 | 76.29 | 76.61 | 76.22 | -0.14% | 36,917 |
| Mar 17, 2025 | 75.77 | 76.93 | 75.77 | 76.72 | 76.33 | 1.04% | 27,437 |
| Mar 14, 2025 | 74.93 | 75.95 | 74.93 | 75.93 | 75.54 | 2.03% | 21,364 |
| Mar 13, 2025 | 74.73 | 75.43 | 74.10 | 74.42 | 74.04 | -0.59% | 51,217 |
| Mar 12, 2025 | 75.65 | 75.65 | 74.51 | 74.86 | 74.48 | -0.85% | 53,187 |
| Mar 11, 2025 | 76.64 | 76.64 | 75.22 | 75.51 | 75.12 | -1.40% | 51,935 |
| Mar 10, 2025 | 76.60 | 77.74 | 76.16 | 76.58 | 76.19 | -0.77% | 55,392 |
| Mar 7, 2025 | 76.15 | 77.30 | 76.15 | 77.18 | 76.78 | 1.26% | 19,858 |
| Mar 6, 2025 | 75.85 | 76.42 | 75.72 | 76.22 | 75.83 | -0.35% | 30,925 |
| Mar 5, 2025 | 75.99 | 76.68 | 75.46 | 76.49 | 76.10 | 0.75% | 77,704 |
| Mar 4, 2025 | 76.94 | 76.95 | 75.89 | 75.92 | 75.53 | -1.85% | 44,697 |
| Mar 3, 2025 | 78.70 | 79.04 | 76.97 | 77.35 | 76.95 | -1.41% | 23,542 |
| Feb 28, 2025 | 77.62 | 78.46 | 77.35 | 78.46 | 78.06 | 1.31% | 22,893 |
| Feb 27, 2025 | 77.72 | 78.09 | 77.44 | 77.44 | 77.05 | -0.39% | 20,847 |
| Feb 26, 2025 | 78.54 | 78.54 | 77.51 | 77.75 | 77.35 | -0.84% | 19,906 |
| Feb 25, 2025 | 78.25 | 78.62 | 78.06 | 78.41 | 78.01 | 0.29% | 23,348 |
| Feb 24, 2025 | 78.34 | 78.51 | 77.75 | 78.19 | 77.79 | 0.32% | 30,669 |
| Feb 21, 2025 | 78.90 | 78.90 | 77.85 | 77.94 | 77.54 | -1.28% | 28,895 |
| Feb 20, 2025 | 78.82 | 78.95 | 78.39 | 78.95 | 78.55 | 0.15% | 59,981 |
| Feb 19, 2025 | 78.32 | 78.89 | 78.32 | 78.83 | 78.43 | 0.15% | 44,301 |
| Feb 18, 2025 | 78.30 | 78.74 | 78.13 | 78.71 | 78.31 | 0.54% | 33,954 |
| Feb 14, 2025 | 78.18 | 78.77 | 78.16 | 78.29 | 77.89 | 0.42% | 49,033 |
| Feb 13, 2025 | 77.59 | 78.01 | 77.36 | 77.97 | 77.57 | 0.80% | 41,695 |
| Feb 12, 2025 | 77.34 | 77.63 | 77.21 | 77.35 | 76.95 | -0.88% | 75,071 |
| Feb 11, 2025 | 77.81 | 78.07 | 77.75 | 78.04 | 77.64 | 0.37% | 22,466 |