First Trust Large Cap Value AlphaDEX® Fund

FTA
🏛️ usa →
83.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 65.72 65.81 65.18 65.81 0.1M
2022-12-29 65.46 66.15 65.46 66.05 0.1M
2022-12-28 65.90 66.15 64.96 65.02 0.1M
2022-12-27 65.83 66.05 65.58 65.93 0.1M
2022-12-23 65.37 65.87 65.06 65.87 0.1M
2022-12-22 65.96 65.96 64.84 65.86 0.1M
2022-12-21 65.94 66.66 65.94 66.42 0.1M
2022-12-20 65.32 65.84 65.24 65.60 0.3M
2022-12-19 65.91 66.17 65.04 65.32 0.1M
2022-12-16 65.97 66.11 65.35 65.94 0.5M
2022-12-15 67.31 67.31 66.44 66.71 0.1M
2022-12-14 68.60 69.16 67.83 68.19 0.1M
2022-12-13 69.87 69.95 68.27 68.75 0.1M
2022-12-12 67.30 68.23 67.08 68.14 0.1M
2022-12-09 67.36 67.89 67.26 67.33 0.1M
2022-12-08 67.60 67.88 67.39 67.63 0.1M
2022-12-07 67.06 67.69 67.06 67.17 0.1M
2022-12-06 67.85 67.94 66.72 67.32 0.1M
2022-12-05 68.78 68.78 67.57 67.86 0.1M
2022-12-02 68.42 69.26 68.42 69.14 0.2M
2022-12-01 69.56 69.84 69.03 69.32 0.1M
2022-11-30 68.05 69.44 67.32 69.36 0.2M
2022-11-29 67.65 68.19 67.61 67.97 0.1M
2022-11-28 68.13 68.35 67.44 67.66 0.1M
2022-11-25 68.64 68.88 68.64 68.76 0.0M
2022-11-23 68.23 68.66 68.12 68.66 0.0M
2022-11-22 67.81 68.32 67.81 68.24 0.1M
2022-11-21 67.07 67.46 66.95 67.33 0.0M
2022-11-18 67.42 67.54 66.88 67.31 0.1M
2022-11-17 66.17 66.84 65.98 66.80 0.0M
2022-11-16 67.63 67.63 67.04 67.10 0.1M
2022-11-15 68.46 68.61 67.40 67.91 0.1M
2022-11-14 68.11 68.61 67.53 67.55 0.1M
2022-11-11 67.55 68.60 67.50 68.41 0.0M
2022-11-10 65.89 67.34 65.89 67.33 0.0M
2022-11-09 64.62 64.99 63.87 63.92 0.1M
2022-11-08 64.98 65.58 64.47 65.07 0.1M
2022-11-07 64.54 64.80 64.12 64.71 0.1M
2022-11-04 63.86 64.59 63.28 64.27 0.2M
2022-11-03 62.78 63.45 62.25 63.09 0.0M
2022-11-02 64.65 65.65 63.49 63.56 0.1M
2022-11-01 65.04 65.09 64.38 64.82 0.3M
2022-10-31 64.47 64.84 64.40 64.49 0.0M
2022-10-28 63.43 64.81 63.43 64.78 0.0M
2022-10-27 63.77 64.25 63.34 63.35 0.1M
2022-10-26 63.31 64.10 63.22 63.42 0.2M
2022-10-25 61.94 63.25 61.94 63.19 0.9M
2022-10-24 61.76 62.19 61.44 62.02 0.0M
2022-10-21 59.69 61.37 59.69 61.30 0.1M
2022-10-20 60.30 61.14 59.57 59.73 0.1M
2022-10-19 60.72 61.02 60.00 60.32 0.1M
2022-10-18 61.38 61.68 60.49 61.06 0.1M
2022-10-17 60.29 60.66 60.07 60.24 0.0M
2022-10-14 60.75 60.83 59.07 59.08 0.0M
2022-10-13 57.48 60.53 57.18 60.34 0.1M
2022-10-12 58.83 59.03 58.42 58.47 0.0M
2022-10-11 58.92 59.70 58.46 58.83 0.0M
2022-10-10 59.65 59.65 58.74 59.18 0.1M
2022-10-07 60.20 60.20 58.97 59.31 0.1M
2022-10-06 61.21 61.31 60.51 60.63 0.1M
2022-10-05 60.78 61.72 60.57 61.43 0.1M
2022-10-04 60.32 61.66 60.32 61.62 0.1M
2022-10-03 58.57 59.78 58.06 59.49 0.2M
2022-09-30 58.30 58.80 57.61 57.68 0.1M
2022-09-29 58.91 58.91 57.82 58.27 0.1M
2022-09-28 58.33 59.70 58.24 59.47 0.1M
2022-09-27 58.85 59.04 57.63 58.01 0.1M
2022-09-26 58.99 59.33 57.97 58.24 0.1M
2022-09-23 59.90 59.90 58.53 59.28 0.1M
2022-09-22 61.83 61.83 60.90 60.90 0.0M
2022-09-21 63.10 63.31 61.70 61.70 0.0M
2022-09-20 63.33 63.33 62.28 62.76 0.0M
2022-09-19 62.50 63.86 62.50 63.84 0.0M
2022-09-16 63.08 63.21 62.62 63.05 0.0M
2022-09-15 63.77 64.53 63.56 63.79 0.2M
2022-09-14 64.20 64.28 63.48 63.92 0.1M
2022-09-13 65.34 65.59 63.82 64.09 0.0M
2022-09-12 66.52 67.03 66.44 66.72 0.0M
2022-09-09 65.60 66.24 65.60 66.16 0.0M
2022-09-08 64.18 65.17 64.06 65.15 0.0M
2022-09-07 63.30 64.70 63.30 64.65 0.0M
2022-09-06 64.13 64.13 63.19 63.40 0.2M
2022-09-02 64.91 65.22 63.62 63.83 0.0M
2022-09-01 63.84 64.24 63.32 64.20 0.0M
2022-08-31 64.89 65.03 64.26 64.28 0.1M
2022-08-30 65.76 65.76 64.65 64.83 0.0M
2022-08-29 65.46 66.14 65.37 65.68 0.0M
2022-08-26 68.06 68.06 65.89 65.91 0.0M
2022-08-25 67.10 67.96 67.10 67.96 0.2M
2022-08-24 66.56 67.05 66.54 66.86 0.0M
2022-08-23 66.60 67.15 66.56 66.68 0.0M
2022-08-22 67.22 67.22 66.37 66.45 0.0M
2022-08-19 68.46 68.50 67.79 67.97 0.0M
2022-08-18 68.61 68.92 68.47 68.86 0.0M
2022-08-17 68.64 68.90 68.24 68.56 0.0M
2022-08-16 68.68 69.52 68.68 69.23 0.0M
2022-08-15 68.25 68.88 68.24 68.82 0.0M
2022-08-12 68.29 68.86 68.08 68.78 0.0M
2022-08-11 67.69 68.39 67.69 67.94 0.0M
2022-08-10 66.84 67.34 66.84 67.15 0.0M
2022-08-09 65.93 66.12 65.58 65.80 0.1M
2022-08-08 66.01 66.56 65.89 65.92 0.0M
2022-08-05 64.98 65.76 64.98 65.70 0.0M
2022-08-04 65.83 65.93 65.54 65.56 0.1M
2022-08-03 65.70 66.04 65.35 65.91 0.1M
2022-08-02 65.68 66.12 65.30 65.31 0.1M
2022-08-01 65.67 66.07 65.38 65.95 0.1M
2022-07-29 65.40 66.24 65.39 66.08 0.0M
2022-07-28 65.09 65.41 64.29 65.36 0.0M
2022-07-27 64.28 65.30 64.13 65.07 0.0M
2022-07-26 64.35 64.49 63.92 64.05 0.0M
2022-07-25 64.42 64.77 64.28 64.58 0.0M
2022-07-22 64.63 64.83 63.80 64.14 0.0M
2022-07-21 64.11 64.55 63.50 64.51 0.1M
2022-07-20 64.21 64.54 63.84 64.40 0.1M
2022-07-19 63.18 64.38 63.18 64.28 0.0M
2022-07-18 63.29 63.47 62.35 62.50 0.0M
2022-07-15 62.17 62.73 61.65 62.70 0.0M
2022-07-14 61.05 61.43 60.58 61.32 0.1M
2022-07-13 61.87 62.47 61.45 62.17 0.1M
2022-07-12 62.20 63.26 62.20 62.54 0.1M
2022-07-11 62.60 62.92 62.45 62.49 0.0M
2022-07-08 63.23 63.38 62.90 63.00 0.1M
2022-07-07 62.89 63.40 62.89 63.22 0.2M
2022-07-06 62.37 62.76 61.63 62.37 0.0M
2022-07-05 61.99 62.33 61.05 62.24 0.1M
2022-07-01 62.10 63.03 61.53 62.91 0.2M
2022-06-30 61.94 62.68 61.50 62.11 0.1M
2022-06-29 63.18 63.18 62.26 62.63 0.1M
2022-06-28 64.06 64.64 62.99 63.04 0.1M
2022-06-27 63.80 63.87 63.33 63.58 0.0M
2022-06-24 62.02 63.51 62.01 63.50 0.1M
2022-06-23 62.05 62.25 61.15 61.82 0.1M
2022-06-22 61.43 62.41 61.43 61.92 0.0M
2022-06-21 62.07 62.41 61.76 62.16 0.1M
2022-06-17 61.06 61.61 60.38 61.06 0.0M
2022-06-16 62.00 62.00 60.68 61.01 0.1M
2022-06-15 63.42 63.97 62.58 63.25 0.1M
2022-06-14 63.43 63.79 62.33 62.81 0.0M
2022-06-13 64.35 64.40 62.88 63.14 0.2M
2022-06-10 66.60 66.62 65.72 65.76 0.0M
2022-06-09 69.05 69.05 67.67 67.70 0.1M
2022-06-08 70.01 70.01 69.10 69.21 0.1M
2022-06-07 69.14 70.29 69.05 70.25 0.0M
2022-06-06 69.87 70.11 69.53 69.58 0.1M
2022-06-03 69.48 69.83 69.18 69.29 0.0M
2022-06-02 69.46 70.11 68.84 70.11 0.2M
2022-06-01 70.45 70.45 68.83 69.43 0.0M
2022-05-31 70.15 70.62 69.67 70.13 0.1M
2022-05-27 69.62 70.55 69.60 70.52 0.1M
2022-05-26 68.53 69.45 68.53 69.24 0.1M
2022-05-25 67.03 68.24 67.01 68.03 0.1M
2022-05-24 66.99 67.30 65.90 67.13 0.1M
2022-05-23 66.83 67.64 66.65 67.30 0.0M
2022-05-20 66.81 66.81 64.84 66.17 0.1M
2022-05-19 66.05 67.01 65.75 66.38 0.1M
2022-05-18 68.46 68.46 66.46 66.70 0.0M
2022-05-17 68.37 69.10 68.23 69.07 0.1M
2022-05-16 67.36 67.84 66.73 67.42 0.1M
2022-05-13 66.91 67.73 66.90 67.38 0.1M
2022-05-12 66.05 66.69 65.25 66.33 0.1M
2022-05-11 67.01 68.17 66.22 66.25 0.1M
2022-05-10 67.99 68.12 66.17 66.95 0.1M
2022-05-09 67.87 68.31 67.08 67.30 0.1M
2022-05-06 68.81 69.06 67.98 68.77 0.1M
2022-05-05 70.38 70.38 68.46 69.05 0.1M
2022-05-04 69.06 70.98 68.79 70.91 0.1M
2022-05-03 68.11 69.31 68.11 68.86 0.1M
2022-05-02 67.76 68.22 66.75 67.92 0.1M
2022-04-29 69.28 69.58 67.51 67.64 0.0M
2022-04-28 68.87 69.77 68.20 69.55 0.1M
2022-04-27 68.45 69.22 68.06 68.54 0.1M
2022-04-26 69.43 69.85 68.40 68.40 0.1M
2022-04-25 69.43 69.94 68.13 69.81 0.1M
2022-04-22 71.47 71.47 69.81 69.86 0.1M
2022-04-21 73.14 73.31 71.72 71.79 0.1M
2022-04-20 72.36 72.99 72.36 72.65 0.1M
2022-04-19 71.09 72.17 71.09 72.09 0.1M
2022-04-18 70.71 71.25 70.57 70.99 0.1M
2022-04-14 70.97 71.36 70.69 70.69 0.0M
2022-04-13 70.31 70.97 70.31 70.95 0.1M
2022-04-12 70.80 71.25 70.24 70.41 0.1M
2022-04-11 70.72 71.46 70.49 70.52 0.1M
2022-04-08 70.47 71.14 70.33 70.86 0.1M
2022-04-07 70.06 70.52 69.46 70.28 0.1M
2022-04-06 69.80 70.20 69.65 70.06 0.1M
2022-04-05 70.28 70.93 69.86 70.01 0.1M
2022-04-04 70.69 70.69 70.02 70.51 0.1M
2022-04-01 70.82 70.86 70.16 70.71 0.0M
2022-03-31 71.32 71.62 70.48 70.52 0.1M
2022-03-30 71.84 71.99 71.25 71.54 0.1M
2022-03-29 71.56 71.85 71.18 71.83 0.0M
2022-03-28 71.29 71.29 70.66 71.18 0.1M
2022-03-25 70.81 71.52 70.81 71.51 0.1M
2022-03-24 70.59 71.03 70.39 70.96 0.1M
2022-03-23 70.90 70.90 70.32 70.32 0.0M
2022-03-22 70.82 71.12 70.58 70.87 0.0M
2022-03-21 70.23 70.74 70.12 70.42 0.0M
2022-03-18 69.76 70.16 69.35 70.11 0.1M
2022-03-17 69.00 70.01 68.93 70.01 0.1M
2022-03-16 68.84 69.27 68.06 69.22 0.1M
2022-03-15 67.98 68.46 67.66 68.36 0.0M
2022-03-14 67.98 68.60 67.53 67.79 0.0M
2022-03-11 68.48 68.73 67.65 67.70 0.1M
2022-03-10 67.56 68.23 67.51 68.14 0.1M
2022-03-09 68.22 68.70 68.19 68.23 0.1M
2022-03-08 67.94 68.76 67.31 67.33 0.1M
2022-03-07 69.14 69.14 67.74 67.78 0.1M
2022-03-04 69.06 69.29 68.60 69.29 0.1M
2022-03-03 69.83 69.98 69.03 69.66 0.1M
2022-03-02 68.22 69.77 68.22 69.51 0.1M
2022-03-01 69.12 69.20 67.48 67.84 0.1M
2022-02-28 68.60 69.29 68.39 69.21 0.1M
2022-02-25 67.73 69.58 67.73 69.45 0.2M
2022-02-24 66.38 67.59 65.95 67.45 0.2M
2022-02-23 69.04 69.18 67.61 67.71 0.1M
2022-02-22 69.23 69.35 68.18 68.64 0.1M
2022-02-18 69.23 69.76 68.89 69.21 0.1M
2022-02-17 69.79 69.93 69.18 69.37 0.1M
2022-02-16 69.93 70.50 69.85 70.35 0.1M
2022-02-15 69.93 70.29 69.83 70.22 0.1M
2022-02-14 70.18 70.33 69.13 69.56 0.2M
2022-02-11 70.57 71.24 70.04 70.25 0.1M
2022-02-10 71.09 71.89 70.37 70.59 0.1M
2022-02-09 71.35 71.68 71.29 71.56 0.1M
2022-02-08 70.39 70.93 70.25 70.83 0.1M
2022-02-07 70.22 70.67 69.85 70.20 0.1M
2022-02-04 70.04 70.53 69.49 70.03 0.1M
2022-02-03 70.68 70.91 70.12 70.19 0.2M
2022-02-02 70.14 70.85 69.83 70.77 0.1M
2022-02-01 69.58 70.23 69.23 70.15 0.1M
2022-01-31 68.65 69.63 68.49 69.59 0.1M
2022-01-28 68.16 69.08 67.63 69.07 0.0M
2022-01-27 69.16 69.91 68.00 68.41 0.1M
2022-01-26 69.53 69.97 67.94 68.55 0.2M
2022-01-25 68.21 69.44 67.25 68.94 0.2M
2022-01-24 67.91 69.12 66.79 69.07 0.3M
2022-01-21 69.46 69.70 68.52 68.65 0.1M
2022-01-20 70.55 71.24 69.54 69.66 0.1M
2022-01-19 71.58 71.58 70.48 70.51 0.1M
2022-01-18 71.96 72.19 71.11 71.42 0.1M
2022-01-14 71.62 72.30 71.48 72.28 0.1M
2022-01-13 72.06 72.52 71.91 72.05 0.1M
2022-01-12 72.02 72.04 71.43 71.75 0.1M
2022-01-11 71.50 71.75 70.93 71.75 0.1M
2022-01-10 71.45 71.49 70.63 71.31 0.2M
2022-01-07 71.09 71.54 70.91 71.41 0.3M
2022-01-06 71.00 71.26 70.67 70.94 0.2M
2022-01-05 71.39 71.92 70.72 70.73 0.1M
2022-01-04 70.30 71.32 70.30 71.14 0.1M
2022-01-03 69.97 70.20 69.62 70.03 0.1M