First Trust Large Cap Growth AlphaDEX® Fund

FTC
🏛️ usa →
159.57
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 91.59 91.86 90.70 91.42 0.1M
2022-12-29 91.29 92.95 91.29 91.70 0.1M
2022-12-28 92.07 92.56 90.68 90.96 0.1M
2022-12-27 92.51 92.56 91.88 92.46 0.0M
2022-12-23 91.29 92.23 91.17 91.98 0.0M
2022-12-22 92.91 92.91 90.30 91.94 0.0M
2022-12-21 92.53 93.44 92.08 93.00 0.0M
2022-12-20 91.26 92.20 91.06 91.90 0.0M
2022-12-19 92.31 92.45 91.00 91.25 0.0M
2022-12-16 92.31 92.75 91.61 92.50 0.1M
2022-12-15 94.13 94.14 92.91 92.91 0.0M
2022-12-14 96.02 96.52 94.83 95.59 0.1M
2022-12-13 97.66 97.66 95.44 95.59 0.0M
2022-12-12 93.86 95.20 93.80 94.97 0.0M
2022-12-09 94.91 94.93 93.65 93.90 0.1M
2022-12-08 95.26 95.64 94.55 95.07 0.2M
2022-12-07 94.37 94.78 94.12 94.35 0.0M
2022-12-06 95.83 95.83 93.95 94.34 0.0M
2022-12-05 97.86 97.86 95.76 96.14 0.1M
2022-12-02 97.43 98.48 97.21 98.48 0.1M
2022-12-01 98.53 98.78 97.80 98.36 0.1M
2022-11-30 95.92 98.01 95.25 97.76 0.0M
2022-11-29 95.69 96.02 95.45 95.92 0.0M
2022-11-28 96.10 96.52 95.24 95.24 0.0M
2022-11-25 96.97 97.26 96.89 97.18 0.0M
2022-11-23 96.63 97.73 96.29 96.63 0.0M
2022-11-22 95.99 96.97 95.79 96.90 0.0M
2022-11-21 94.84 95.57 94.34 95.07 0.0M
2022-11-18 95.64 95.68 94.77 95.56 0.0M
2022-11-17 94.64 95.37 94.05 95.10 0.0M
2022-11-16 96.35 96.46 95.54 95.60 0.0M
2022-11-15 97.12 97.12 96.08 96.67 0.0M
2022-11-14 96.66 97.06 95.74 95.90 0.0M
2022-11-11 96.22 96.57 95.40 96.26 0.0M
2022-11-10 94.61 95.69 94.12 95.49 0.0M
2022-11-09 93.88 93.88 91.53 91.65 0.0M
2022-11-08 93.83 94.71 93.21 94.32 0.0M
2022-11-07 93.01 93.60 92.56 93.25 0.1M
2022-11-04 93.31 93.33 91.26 92.41 0.0M
2022-11-03 91.02 92.30 90.44 91.80 0.1M
2022-11-02 93.84 94.34 91.37 91.50 0.1M
2022-11-01 94.64 94.64 93.50 93.87 0.0M
2022-10-31 93.31 94.18 93.31 93.55 0.0M
2022-10-28 92.46 93.70 92.11 93.70 0.0M
2022-10-27 92.67 93.29 92.18 92.26 0.0M
2022-10-26 91.89 93.08 91.89 92.08 0.0M
2022-10-25 90.20 91.65 90.20 91.65 0.0M
2022-10-24 89.88 90.65 89.66 90.42 0.0M
2022-10-21 87.55 89.72 87.36 89.67 0.0M
2022-10-20 88.36 89.01 87.27 87.53 0.0M
2022-10-19 88.34 88.69 87.65 88.26 0.0M
2022-10-18 89.38 89.57 87.74 88.64 0.1M
2022-10-17 87.06 87.82 87.06 87.55 0.1M
2022-10-14 88.72 89.05 85.47 85.68 0.0M
2022-10-13 84.84 88.67 84.56 88.40 0.0M
2022-10-12 86.53 87.00 86.24 86.47 0.0M
2022-10-11 86.42 87.70 85.83 86.48 0.0M
2022-10-10 87.87 88.12 86.78 87.15 0.0M
2022-10-07 89.08 89.12 87.25 87.75 0.1M
2022-10-06 90.39 91.07 89.83 89.99 0.0M
2022-10-05 89.91 91.22 89.50 90.67 0.0M
2022-10-04 89.50 90.85 89.50 90.85 0.0M
2022-10-03 86.40 88.60 86.40 88.19 0.0M
2022-09-30 86.40 87.17 85.46 85.55 0.0M
2022-09-29 86.91 86.91 85.68 86.46 0.0M
2022-09-28 86.23 88.02 86.00 87.72 0.0M
2022-09-27 86.64 86.90 85.18 85.71 0.0M
2022-09-26 86.34 87.16 85.47 85.72 0.0M
2022-09-23 87.36 87.36 85.75 86.68 0.1M
2022-09-22 89.94 89.94 88.67 88.86 0.0M
2022-09-21 92.08 92.63 90.06 90.08 0.1M
2022-09-20 91.91 91.98 90.89 91.44 0.0M
2022-09-19 91.35 92.75 91.35 92.67 0.0M
2022-09-16 92.16 92.35 91.43 92.31 0.0M
2022-09-15 94.23 94.37 93.10 93.40 0.0M
2022-09-14 94.51 94.91 93.72 94.49 0.0M
2022-09-13 95.78 96.02 94.01 94.39 0.0M
2022-09-12 97.59 98.04 97.49 97.83 0.0M
2022-09-09 96.43 97.28 96.40 97.15 0.0M
2022-09-08 94.23 95.78 94.06 95.73 0.0M
2022-09-07 92.80 94.92 92.80 94.78 0.0M
2022-09-06 93.52 93.83 92.71 93.11 0.0M
2022-09-02 94.98 95.07 92.81 93.18 0.0M
2022-09-01 93.07 93.93 92.48 93.91 0.0M
2022-08-31 94.74 94.96 93.81 93.92 0.0M
2022-08-30 95.94 95.94 94.16 94.57 0.0M
2022-08-29 95.84 96.61 95.62 95.79 0.0M
2022-08-26 99.54 99.54 96.50 96.54 0.0M
2022-08-25 98.72 99.54 98.42 99.51 0.0M
2022-08-24 97.81 98.45 97.81 98.26 0.0M
2022-08-23 97.99 98.45 97.72 97.87 0.0M
2022-08-22 98.34 98.46 97.66 97.89 0.0M
2022-08-19 99.94 99.96 99.27 99.61 0.0M
2022-08-18 100.32 100.67 100.14 100.67 0.0M
2022-08-17 100.13 100.65 99.70 100.18 0.0M
2022-08-16 100.62 101.28 100.42 100.88 0.0M
2022-08-15 99.68 100.95 99.68 100.90 0.1M
2022-08-12 99.58 100.51 99.18 100.48 0.0M
2022-08-11 99.55 100.04 98.90 98.93 0.0M
2022-08-10 98.44 98.93 98.05 98.81 0.1M
2022-08-09 97.23 97.40 96.66 96.83 0.0M
2022-08-08 97.60 98.08 97.20 97.41 0.0M
2022-08-05 95.65 97.21 95.65 97.21 0.0M
2022-08-04 96.75 96.91 96.48 96.72 0.0M
2022-08-03 96.68 97.07 96.23 96.88 0.0M
2022-08-02 95.97 96.96 95.54 95.98 0.0M
2022-08-01 96.18 96.80 96.03 96.42 0.0M
2022-07-29 95.77 97.03 95.74 96.94 0.0M
2022-07-28 94.25 95.89 93.75 95.72 0.0M
2022-07-27 92.41 94.25 92.38 93.93 0.0M
2022-07-26 92.04 92.05 91.52 91.87 0.0M
2022-07-25 91.80 92.55 91.80 92.50 0.0M
2022-07-22 92.98 93.31 91.69 92.06 0.0M
2022-07-21 91.57 92.83 91.48 92.81 0.0M
2022-07-20 91.17 92.06 91.17 91.84 0.0M
2022-07-19 89.82 91.32 89.69 91.25 0.0M
2022-07-18 90.00 90.03 88.48 88.65 0.0M
2022-07-15 88.71 89.27 88.12 89.20 0.0M
2022-07-14 86.84 87.75 86.14 87.71 0.0M
2022-07-13 87.28 88.72 87.28 88.13 0.1M
2022-07-12 89.40 89.60 88.06 88.42 0.0M
2022-07-11 89.79 90.21 89.54 89.60 0.0M
2022-07-08 90.23 90.92 89.72 90.49 0.0M
2022-07-07 89.57 90.75 89.57 90.53 0.1M
2022-07-06 88.84 89.32 88.06 88.90 0.0M
2022-07-05 87.50 88.71 86.77 88.66 0.0M
2022-07-01 87.97 89.06 87.34 88.88 0.0M
2022-06-30 87.72 88.93 87.21 88.14 0.0M
2022-06-29 89.55 89.55 88.34 88.74 0.0M
2022-06-28 91.30 91.76 89.19 89.33 0.0M
2022-06-27 90.80 91.16 90.44 90.63 0.0M
2022-06-24 89.03 90.40 88.78 90.37 0.0M
2022-06-23 87.69 88.19 86.93 88.12 0.0M
2022-06-22 85.99 88.03 85.99 87.21 0.0M
2022-06-21 86.73 87.89 86.73 87.49 0.0M
2022-06-17 85.50 86.43 84.65 85.37 0.1M
2022-06-16 86.77 86.91 85.04 85.43 0.0M
2022-06-15 88.76 89.91 87.56 88.87 0.0M
2022-06-14 88.85 89.05 87.23 88.01 0.1M
2022-06-13 89.44 89.47 87.64 87.98 0.1M
2022-06-10 92.83 92.95 91.86 92.05 0.1M
2022-06-09 96.24 96.41 94.47 94.47 0.0M
2022-06-08 97.59 97.73 96.45 96.53 0.1M
2022-06-07 95.99 98.17 95.99 98.11 0.0M
2022-06-06 97.81 97.81 96.65 96.92 0.0M
2022-06-03 96.86 97.26 96.54 96.85 0.1M
2022-06-02 95.77 97.84 95.54 97.84 0.0M
2022-06-01 97.11 97.17 94.93 95.74 0.0M
2022-05-31 97.47 97.47 96.23 96.48 0.0M
2022-05-27 95.68 97.66 95.68 97.66 0.0M
2022-05-26 93.28 95.34 93.28 95.08 0.1M
2022-05-25 91.56 93.37 91.56 92.93 0.1M
2022-05-24 91.78 92.14 90.38 91.79 0.1M
2022-05-23 92.02 92.70 91.28 92.54 0.0M
2022-05-20 92.06 92.10 89.01 91.23 0.1M
2022-05-19 90.13 91.98 90.01 90.97 0.1M
2022-05-18 94.04 94.09 90.60 90.92 0.0M
2022-05-17 94.86 95.07 93.85 95.04 0.1M
2022-05-16 93.66 94.14 93.21 93.41 0.0M
2022-05-13 92.09 94.17 92.09 93.80 0.0M
2022-05-12 89.82 91.31 89.25 90.84 0.1M
2022-05-11 91.44 93.08 90.29 90.44 0.1M
2022-05-10 92.59 93.06 90.18 91.51 0.1M
2022-05-09 93.79 93.97 90.75 91.06 0.1M
2022-05-06 95.65 96.22 94.16 95.57 0.1M
2022-05-05 99.14 99.14 95.38 96.26 0.0M
2022-05-04 97.49 99.97 96.22 99.80 0.0M
2022-05-03 96.41 97.61 96.41 97.23 0.0M
2022-05-02 95.84 96.78 94.33 96.36 0.1M
2022-04-29 99.07 99.72 96.09 96.19 0.0M
2022-04-28 98.42 100.16 97.20 99.72 0.0M
2022-04-27 97.77 98.89 97.30 97.82 0.0M
2022-04-26 99.16 99.36 97.46 97.49 0.0M
2022-04-25 98.65 99.87 97.56 99.85 0.1M
2022-04-22 102.42 102.42 99.45 99.54 0.0M
2022-04-21 105.89 105.96 102.62 102.72 0.0M
2022-04-20 105.09 105.61 104.68 105.09 0.0M
2022-04-19 102.88 104.64 102.88 104.47 0.0M
2022-04-18 103.33 103.53 102.50 102.97 0.0M
2022-04-14 104.73 104.82 103.44 103.50 0.0M
2022-04-13 103.53 104.77 103.53 104.67 0.2M
2022-04-12 104.26 104.91 102.93 103.20 0.0M
2022-04-11 104.38 104.38 103.33 103.38 0.0M
2022-04-08 104.81 105.54 104.55 105.02 0.0M
2022-04-07 103.99 105.58 103.65 105.00 0.0M
2022-04-06 104.26 104.70 103.53 104.25 0.0M
2022-04-05 107.35 107.36 105.25 105.52 0.0M
2022-04-04 106.98 107.59 106.98 107.56 0.0M
2022-04-01 107.10 107.23 105.98 106.83 0.1M
2022-03-31 108.26 108.69 106.64 106.70 0.0M
2022-03-30 109.18 109.24 107.75 108.08 0.0M
2022-03-29 108.69 109.74 108.21 109.58 0.0M
2022-03-28 106.58 107.55 106.02 107.50 0.0M
2022-03-25 106.88 106.88 105.67 106.72 0.0M
2022-03-24 106.13 106.84 105.16 106.84 0.0M
2022-03-23 106.05 106.55 105.08 105.08 0.0M
2022-03-22 105.80 106.94 105.80 106.73 0.0M
2022-03-21 106.07 106.30 104.58 105.48 0.0M
2022-03-18 103.78 106.10 103.78 105.99 0.1M
2022-03-17 102.12 104.28 102.12 104.28 0.0M
2022-03-16 100.60 102.59 99.71 102.59 0.0M
2022-03-15 97.60 99.49 97.41 99.37 0.0M
2022-03-14 98.73 99.25 96.71 97.10 0.0M
2022-03-11 101.09 101.20 98.53 98.53 0.0M
2022-03-10 99.32 100.48 98.88 100.25 0.1M
2022-03-09 99.56 101.39 99.37 100.78 0.0M
2022-03-08 97.87 99.64 96.86 97.47 0.1M
2022-03-07 102.04 102.04 97.75 97.75 0.1M
2022-03-04 102.51 102.66 101.10 102.09 0.1M
2022-03-03 104.97 105.00 102.80 103.16 0.0M
2022-03-02 102.92 104.99 102.91 104.56 0.1M
2022-03-01 103.75 104.16 101.52 102.19 0.1M
2022-02-28 103.24 104.65 102.63 103.88 0.0M
2022-02-25 102.43 104.44 101.54 104.43 0.4M
2022-02-24 96.10 102.32 96.10 102.09 0.1M
2022-02-23 102.12 102.56 99.07 99.07 0.1M
2022-02-22 101.97 102.99 100.44 101.15 0.0M
2022-02-18 103.36 103.85 102.00 102.47 0.0M
2022-02-17 105.58 105.58 103.18 103.25 0.1M
2022-02-16 105.66 106.59 104.95 106.35 0.2M
2022-02-15 105.20 106.33 105.20 106.24 0.0M
2022-02-14 104.61 105.37 103.18 103.96 0.1M
2022-02-11 107.87 107.99 104.26 104.72 0.0M
2022-02-10 107.75 110.00 106.94 107.46 0.1M
2022-02-09 108.07 109.41 108.07 109.37 0.1M
2022-02-08 105.44 106.96 105.09 106.77 0.1M
2022-02-07 106.23 106.76 105.52 105.74 0.1M
2022-02-04 105.10 106.85 104.53 105.82 0.2M
2022-02-03 106.04 106.79 104.87 105.08 0.2M
2022-02-02 107.28 107.83 106.68 107.62 0.0M
2022-02-01 106.24 106.68 104.79 106.61 0.1M
2022-01-31 102.45 105.64 102.45 105.55 0.1M
2022-01-28 99.86 102.42 98.62 102.30 0.1M
2022-01-27 102.27 102.79 99.39 99.76 0.1M
2022-01-26 103.51 104.59 100.13 101.04 0.1M
2022-01-25 102.19 103.34 100.79 101.83 0.1M
2022-01-24 101.00 104.13 98.51 103.99 0.3M
2022-01-21 104.53 105.52 102.78 102.78 0.1M
2022-01-20 107.08 108.38 104.89 104.93 0.0M
2022-01-19 108.44 109.02 106.50 106.50 0.0M
2022-01-18 108.83 109.02 107.56 107.83 0.1M
2022-01-14 109.89 110.76 108.86 110.43 0.0M
2022-01-13 113.89 113.94 110.57 110.81 0.1M
2022-01-12 113.75 114.32 112.95 113.49 0.1M
2022-01-11 111.61 113.15 110.89 113.14 0.1M
2022-01-10 111.07 111.88 109.04 111.78 0.1M
2022-01-07 113.63 114.10 111.90 112.03 0.1M
2022-01-06 113.19 114.52 111.90 113.67 0.1M
2022-01-05 116.92 117.03 113.35 113.51 0.1M
2022-01-04 118.71 118.81 116.19 117.52 0.1M
2022-01-03 120.49 120.49 118.02 118.68 0.2M