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
2023-12-29 71.02 71.12 70.63 70.84 0.0M
2023-12-28 70.91 71.20 70.91 71.14 0.0M
2023-12-27 70.99 71.11 70.81 71.04 0.0M
2023-12-26 70.56 71.12 70.56 71.00 0.0M
2023-12-22 70.50 70.87 70.30 70.49 0.0M
2023-12-21 70.67 70.77 70.24 70.73 0.0M
2023-12-20 71.16 71.33 70.11 70.16 0.0M
2023-12-19 70.80 71.35 70.80 71.35 0.1M
2023-12-18 71.02 71.02 70.67 70.67 0.0M
2023-12-15 71.11 71.11 70.47 70.69 0.1M
2023-12-14 70.76 71.76 70.74 71.44 0.0M
2023-12-13 68.63 70.24 68.42 70.22 0.1M
2023-12-12 68.73 68.73 68.42 68.61 0.0M
2023-12-11 68.30 68.81 68.30 68.76 0.0M
2023-12-08 68.19 68.50 68.05 68.29 0.0M
2023-12-07 67.86 68.28 67.86 68.15 0.0M
2023-12-06 68.05 68.52 67.77 67.88 0.1M
2023-12-05 68.16 68.23 67.76 67.85 0.1M
2023-12-04 67.99 68.57 67.99 68.46 0.0M
2023-12-01 67.38 68.48 67.38 68.46 0.1M
2023-11-30 66.88 67.42 66.76 67.42 0.0M
2023-11-29 66.85 67.23 66.63 66.76 0.1M
2023-11-28 66.43 66.81 66.25 66.51 0.0M
2023-11-27 66.43 66.49 66.20 66.40 0.0M
2023-11-24 66.39 66.75 66.39 66.63 0.0M
2023-11-22 66.18 66.42 66.16 66.40 0.0M
2023-11-21 66.13 66.21 65.89 66.09 0.1M
2023-11-20 66.11 66.42 65.87 66.26 0.0M
2023-11-17 66.04 66.21 65.89 66.18 0.1M
2023-11-16 66.03 66.17 65.52 65.78 0.1M
2023-11-15 65.66 66.39 65.66 66.08 0.1M
2023-11-14 64.69 65.85 64.69 65.59 0.1M
2023-11-13 63.59 63.97 63.58 63.76 0.0M
2023-11-10 63.69 63.96 63.27 63.92 0.0M
2023-11-09 64.18 64.18 63.33 63.35 0.0M
2023-11-08 64.33 64.33 63.73 63.95 0.1M
2023-11-07 64.47 64.57 64.22 64.28 0.0M
2023-11-06 65.22 65.26 64.55 64.66 0.1M
2023-11-03 64.88 65.49 64.88 65.20 0.0M
2023-11-02 63.24 64.35 63.24 64.32 0.1M
2023-11-01 62.81 63.11 62.52 62.98 0.1M
2023-10-31 62.21 62.71 62.11 62.66 0.0M
2023-10-30 61.86 62.23 61.55 62.14 0.0M
2023-10-27 62.47 62.47 61.47 61.60 0.1M
2023-10-26 62.26 62.92 62.26 62.52 0.0M
2023-10-25 62.40 62.53 62.03 62.30 0.1M
2023-10-24 62.57 62.85 62.44 62.56 0.2M
2023-10-23 62.40 62.80 62.13 62.14 0.1M
2023-10-20 63.45 63.61 62.67 62.67 0.0M
2023-10-19 64.33 64.61 63.53 63.62 0.1M
2023-10-18 65.07 65.07 64.28 64.36 0.1M
2023-10-17 64.57 65.60 64.57 65.29 0.0M
2023-10-16 64.43 64.96 64.31 64.83 0.0M
2023-10-13 64.37 64.48 63.77 64.05 0.1M
2023-10-12 64.99 64.99 63.71 64.01 0.0M
2023-10-11 64.90 65.07 64.48 64.87 0.1M
2023-10-10 64.64 65.13 64.56 64.81 0.1M
2023-10-09 63.45 64.35 63.45 64.29 0.1M
2023-10-06 62.82 63.87 62.44 63.53 0.1M
2023-10-05 63.03 63.25 62.71 63.08 0.1M
2023-10-04 63.10 63.25 62.41 63.16 0.1M
2023-10-03 63.33 63.52 62.78 63.09 0.2M
2023-10-02 64.62 64.64 63.47 63.80 0.1M
2023-09-29 65.40 65.45 64.59 64.78 0.1M
2023-09-28 64.60 65.19 64.60 65.04 0.3M
2023-09-27 64.87 64.90 64.24 64.66 0.1M
2023-09-26 65.27 65.43 64.54 64.61 0.1M
2023-09-25 65.13 65.64 65.13 65.63 0.0M
2023-09-22 65.73 65.87 65.35 65.37 0.1M
2023-09-21 66.72 66.80 66.13 66.19 0.0M
2023-09-20 67.41 67.82 66.94 66.94 0.0M
2023-09-19 67.29 67.50 66.88 67.18 0.0M
2023-09-18 67.41 67.47 67.11 67.39 0.0M
2023-09-15 67.55 67.78 67.33 67.42 0.1M
2023-09-14 67.28 67.82 67.28 67.77 0.0M
2023-09-13 67.23 67.45 66.65 66.89 0.0M
2023-09-12 66.82 67.47 66.82 67.17 0.0M
2023-09-11 66.97 67.32 66.83 66.89 0.0M
2023-09-08 66.47 66.85 66.43 66.75 0.0M
2023-09-07 66.46 66.64 66.23 66.43 0.1M
2023-09-06 66.72 66.85 66.26 66.63 0.0M
2023-09-05 67.73 67.81 66.85 66.86 0.1M
2023-09-01 67.81 68.11 67.61 67.77 0.0M
2023-08-31 67.93 67.93 67.43 67.43 0.0M
2023-08-30 67.78 67.93 67.65 67.76 0.0M
2023-08-29 67.01 67.76 67.01 67.72 0.1M
2023-08-28 66.88 67.34 66.85 67.07 0.0M
2023-08-25 66.75 66.86 66.15 66.59 0.1M
2023-08-24 66.67 67.15 66.49 66.49 0.0M
2023-08-23 66.46 66.84 66.43 66.81 0.0M
2023-08-22 67.01 67.01 66.40 66.41 0.1M
2023-08-21 67.13 67.28 66.50 66.94 0.0M
2023-08-18 66.54 67.20 66.54 67.10 0.1M
2023-08-17 67.49 67.58 66.86 66.94 0.0M
2023-08-16 67.59 67.84 67.22 67.26 0.1M
2023-08-15 68.30 68.30 67.60 67.69 0.1M
2023-08-14 69.03 69.03 68.67 68.81 0.0M
2023-08-11 68.84 69.38 68.84 69.21 0.1M
2023-08-10 69.54 69.86 68.94 69.09 0.0M
2023-08-09 69.51 69.83 69.19 69.20 0.1M
2023-08-08 69.01 69.55 68.55 69.50 0.0M
2023-08-07 69.34 69.81 69.34 69.78 0.0M
2023-08-04 69.55 70.00 69.15 69.22 0.0M
2023-08-03 69.46 69.71 69.07 69.50 0.1M
2023-08-02 69.62 69.95 69.42 69.78 0.1M
2023-08-01 70.10 70.30 69.80 70.07 0.1M
2023-07-31 70.29 70.55 70.12 70.31 0.0M
2023-07-28 70.39 70.39 69.91 70.18 0.0M
2023-07-27 70.61 70.86 69.77 69.91 0.1M
2023-07-26 70.08 70.51 70.08 70.36 0.1M
2023-07-25 69.87 70.29 69.87 70.01 0.1M
2023-07-24 69.65 70.18 69.65 69.98 0.0M
2023-07-21 69.51 69.76 69.40 69.61 0.1M
2023-07-20 69.25 69.55 69.08 69.51 0.0M
2023-07-19 68.87 69.40 68.87 69.33 0.1M
2023-07-18 67.95 68.86 67.95 68.62 0.1M
2023-07-17 67.74 68.11 67.69 67.91 0.1M
2023-07-14 68.72 68.72 67.80 67.99 0.0M
2023-07-13 68.28 68.66 68.28 68.61 0.1M
2023-07-12 68.48 68.65 68.10 68.18 0.1M
2023-07-11 67.07 67.91 67.07 67.85 0.1M
2023-07-10 66.47 67.08 66.47 66.94 0.1M
2023-07-07 66.09 67.12 66.09 66.52 0.1M
2023-07-06 66.17 66.20 65.58 66.18 0.1M
2023-07-05 66.87 67.12 66.51 66.77 0.1M
2023-07-03 66.63 67.23 66.63 67.18 0.0M
2023-06-30 66.69 66.86 66.39 66.68 0.1M
2023-06-29 65.80 66.26 65.77 66.26 0.1M
2023-06-28 65.77 65.77 65.35 65.74 0.1M
2023-06-27 65.10 66.03 64.98 65.91 0.0M
2023-06-26 64.99 65.58 64.95 65.43 0.1M
2023-06-23 64.95 65.17 64.72 64.89 0.1M
2023-06-22 65.67 65.67 65.10 65.34 0.1M
2023-06-21 65.71 66.09 65.47 65.82 0.2M
2023-06-20 66.38 66.38 65.70 65.94 0.0M
2023-06-16 66.85 67.02 66.59 66.67 0.0M
2023-06-15 65.81 66.85 65.81 66.77 0.1M
2023-06-14 66.40 66.64 65.59 65.88 0.2M
2023-06-13 65.83 66.47 65.83 66.30 0.1M
2023-06-12 65.43 65.81 65.37 65.64 0.0M
2023-06-09 65.53 65.76 65.32 65.48 0.1M
2023-06-08 65.76 65.80 65.21 65.62 0.1M
2023-06-07 65.02 65.87 64.82 65.84 0.0M
2023-06-06 64.01 64.97 63.98 64.87 0.1M
2023-06-05 64.50 64.51 64.01 64.09 0.1M
2023-06-02 63.31 64.54 63.28 64.44 0.1M
2023-06-01 62.53 62.94 62.15 62.81 0.2M
2023-05-31 62.87 62.87 62.12 62.32 0.1M
2023-05-30 63.34 63.45 62.91 63.22 0.1M
2023-05-26 62.95 63.34 62.77 63.22 0.1M
2023-05-25 62.97 63.02 62.29 62.76 0.1M
2023-05-24 63.57 63.66 62.96 63.10 0.2M
2023-05-23 63.84 64.59 63.84 63.85 0.1M
2023-05-22 63.91 64.23 63.53 64.01 0.1M
2023-05-19 64.23 64.36 63.58 63.86 0.0M
2023-05-18 63.60 64.11 63.35 64.11 0.0M
2023-05-17 62.83 63.72 62.82 63.68 0.1M
2023-05-16 63.35 63.45 62.56 62.56 0.1M
2023-05-15 63.34 63.67 63.12 63.60 0.0M
2023-05-12 63.45 63.48 62.74 63.08 0.0M
2023-05-11 63.28 63.31 62.98 63.24 0.1M
2023-05-10 64.41 64.43 63.08 63.64 0.1M
2023-05-09 63.78 64.09 63.61 63.89 0.1M
2023-05-08 64.52 64.55 64.02 64.13 0.0M
2023-05-05 63.92 64.50 63.87 64.33 0.0M
2023-05-04 63.45 63.58 62.64 63.04 0.2M
2023-05-03 64.38 64.83 63.81 63.88 0.1M
2023-05-02 65.37 65.37 63.54 64.27 0.1M
2023-05-01 65.82 66.18 65.58 65.65 0.1M
2023-04-28 65.22 66.05 65.22 65.94 0.0M
2023-04-27 64.38 65.33 64.37 65.33 0.0M
2023-04-26 64.73 64.86 64.03 64.15 0.1M
2023-04-25 65.93 65.93 64.92 64.93 0.1M
2023-04-24 66.19 66.53 66.18 66.48 0.1M
2023-04-21 66.61 66.61 65.97 66.25 0.1M
2023-04-20 66.62 66.76 66.33 66.55 0.1M
2023-04-19 66.76 67.16 66.54 67.04 0.2M
2023-04-18 67.13 67.13 66.65 66.96 0.0M
2023-04-17 66.28 66.91 66.24 66.90 0.0M
2023-04-14 66.75 66.84 66.05 66.40 0.1M
2023-04-13 66.50 66.78 65.97 66.61 0.0M
2023-04-12 67.15 67.15 66.24 66.40 0.1M
2023-04-11 66.36 66.98 66.32 66.70 0.1M
2023-04-10 65.33 66.19 65.33 66.19 0.0M
2023-04-06 65.52 65.68 65.28 65.52 0.1M
2023-04-05 65.18 65.48 65.04 65.46 0.1M
2023-04-04 66.51 66.51 65.19 65.43 0.1M
2023-04-03 66.37 66.74 66.11 66.41 0.1M
2023-03-31 65.78 66.42 65.70 66.40 0.1M
2023-03-30 65.77 65.82 65.25 65.48 0.0M
2023-03-29 64.80 65.25 64.73 65.25 0.0M
2023-03-28 63.95 64.36 63.87 64.12 0.0M
2023-03-27 64.07 64.35 63.71 63.99 0.1M
2023-03-24 62.49 63.53 62.32 63.51 0.1M
2023-03-23 63.89 64.50 62.80 63.26 0.1M
2023-03-22 65.04 65.25 63.54 63.63 0.1M
2023-03-21 65.09 65.22 64.75 65.04 0.0M
2023-03-20 63.69 64.52 63.69 64.15 0.1M
2023-03-17 64.28 64.28 63.15 63.38 0.1M
2023-03-16 63.31 64.67 62.91 64.63 0.1M
2023-03-15 63.43 63.70 62.88 63.63 0.1M
2023-03-14 65.27 65.47 64.02 64.67 0.3M
2023-03-13 63.90 64.69 63.30 63.73 0.2M
2023-03-10 66.23 66.53 64.61 65.02 0.1M
2023-03-09 68.44 68.66 66.54 66.69 0.2M
2023-03-08 68.39 68.76 68.24 68.62 0.0M
2023-03-07 69.68 69.72 68.35 68.42 0.0M
2023-03-06 70.33 70.49 69.69 69.77 0.0M
2023-03-03 69.59 70.29 69.32 70.22 0.1M
2023-03-02 68.52 69.35 68.29 69.20 0.1M
2023-03-01 68.83 69.13 68.59 68.86 0.8M
2023-02-28 69.21 69.49 68.94 68.94 0.1M
2023-02-27 69.57 70.08 69.06 69.19 0.1M
2023-02-24 68.93 69.32 68.58 69.24 0.1M
2023-02-23 69.72 69.94 68.91 69.66 0.1M
2023-02-22 69.59 69.97 69.21 69.46 0.1M
2023-02-21 70.86 70.86 69.45 69.60 0.1M
2023-02-17 71.18 71.47 70.83 71.31 0.0M
2023-02-16 71.55 72.12 71.38 71.52 0.0M
2023-02-15 71.63 72.28 71.43 72.26 0.0M
2023-02-14 71.98 72.34 71.26 71.90 0.1M
2023-02-13 71.13 72.06 71.13 72.05 0.0M
2023-02-10 70.63 71.19 70.59 71.12 0.1M
2023-02-09 71.96 72.18 70.64 70.81 0.1M
2023-02-08 71.90 72.14 71.39 71.47 0.1M
2023-02-07 71.45 72.41 71.15 72.26 0.1M
2023-02-06 71.89 71.89 71.45 71.66 0.1M
2023-02-03 72.42 72.97 72.23 72.38 0.1M
2023-02-02 72.87 73.62 72.58 73.30 0.1M
2023-02-01 71.24 72.65 70.84 72.18 0.1M
2023-01-31 70.60 71.60 70.38 71.60 0.0M
2023-01-30 70.58 71.16 70.40 70.45 0.1M
2023-01-27 70.85 71.42 70.72 71.17 0.1M
2023-01-26 70.73 70.96 70.12 70.96 0.0M
2023-01-25 69.43 70.33 69.23 70.33 0.1M
2023-01-24 69.84 70.31 69.46 69.92 0.0M
2023-01-23 69.28 70.32 69.14 70.03 0.1M
2023-01-20 67.99 68.99 67.65 68.99 0.0M
2023-01-19 67.95 67.99 67.30 67.66 0.1M
2023-01-18 69.76 69.91 68.32 68.35 0.2M
2023-01-17 69.90 69.96 69.43 69.49 0.1M
2023-01-13 69.04 69.92 69.04 69.81 0.1M
2023-01-12 69.83 70.07 69.23 69.84 0.1M
2023-01-11 69.16 69.61 68.93 69.61 0.3M
2023-01-10 68.11 68.79 67.98 68.79 0.1M
2023-01-09 68.64 69.05 68.24 68.31 0.1M
2023-01-06 67.12 68.46 66.97 68.24 0.3M
2023-01-05 66.58 66.76 66.13 66.54 0.1M
2023-01-04 66.38 67.28 66.29 66.93 0.1M
2023-01-03 65.98 66.16 65.37 65.87 0.4M