First Trust Large Cap Growth AlphaDEX® Fund (FTC)

FTC
🏛️ États-Unis →
159.57
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 139.38 139.38 137.67 138.25 0.0M
2024-12-30 138.37 139.52 137.22 138.95 0.0M
2024-12-27 141.07 141.07 139.78 140.57 0.0M
2024-12-26 141.39 142.18 141.37 141.96 0.0M
2024-12-24 141.14 142.27 140.98 142.27 0.0M
2024-12-23 140.50 140.65 139.02 140.35 0.0M
2024-12-20 137.46 141.22 137.46 140.97 0.0M
2024-12-19 139.42 139.81 137.88 137.90 0.0M
2024-12-18 143.94 143.94 138.37 138.37 0.0M
2024-12-17 144.36 144.50 143.29 143.50 0.0M
2024-12-16 144.69 145.60 144.69 145.08 0.0M
2024-12-13 144.83 145.18 144.09 144.75 0.1M
2024-12-12 145.33 145.46 144.38 144.38 0.0M
2024-12-11 145.50 145.50 144.95 145.06 0.0M
2024-12-10 145.55 145.55 143.87 144.47 0.0M
2024-12-09 148.96 148.96 145.25 145.25 0.0M
2024-12-06 148.89 149.09 148.32 149.09 0.0M
2024-12-05 148.89 149.16 148.14 148.36 0.0M
2024-12-04 147.90 148.73 147.74 148.23 0.0M
2024-12-03 146.59 147.74 146.59 147.29 0.0M
2024-12-02 148.00 148.09 146.92 146.92 0.0M
2024-11-29 147.68 148.29 147.68 148.29 0.0M
2024-11-27 148.21 148.21 146.91 147.43 0.0M
2024-11-26 147.06 147.85 147.06 147.52 0.1M
2024-11-25 147.93 147.93 146.37 146.81 0.0M
2024-11-22 145.51 146.67 145.51 146.37 0.0M
2024-11-21 144.68 145.67 143.96 145.10 0.1M
2024-11-20 143.39 143.57 142.14 143.54 0.0M
2024-11-19 141.07 143.21 141.06 142.99 0.0M
2024-11-18 141.28 142.20 140.88 141.95 0.0M
2024-11-15 141.57 141.63 140.65 141.46 0.0M
2024-11-14 143.59 143.59 141.70 142.02 0.0M
2024-11-13 143.90 144.60 143.09 143.47 0.0M
2024-11-12 143.78 144.18 142.77 143.50 0.0M
2024-11-11 144.34 144.77 143.99 144.47 0.0M
2024-11-08 140.96 143.45 140.96 143.00 0.0M
2024-11-07 140.26 140.87 140.23 140.60 0.0M
2024-11-06 139.60 139.77 137.60 139.77 0.0M
2024-11-05 132.88 135.41 132.88 135.41 0.0M
2024-11-04 132.42 133.05 132.41 132.81 0.0M
2024-11-01 133.82 134.09 132.51 132.86 0.0M
2024-10-31 133.86 134.30 132.94 132.94 0.0M
2024-10-30 134.44 135.34 134.22 134.56 0.0M
2024-10-29 133.97 134.99 133.97 134.99 0.0M
2024-10-28 134.59 134.78 134.33 134.70 0.0M
2024-10-25 134.93 134.99 132.79 133.64 0.0M
2024-10-24 134.13 134.72 133.90 134.72 0.0M
2024-10-23 134.28 134.95 133.77 134.16 0.0M
2024-10-22 135.11 135.25 134.43 135.20 0.0M
2024-10-21 136.01 136.01 134.83 135.32 0.0M
2024-10-18 135.61 136.17 135.40 136.17 0.0M
2024-10-17 136.17 136.39 135.33 135.39 0.0M
2024-10-16 134.97 135.98 134.67 135.98 0.0M
2024-10-15 135.36 135.64 134.46 134.46 0.0M
2024-10-14 134.69 135.44 134.39 135.24 0.0M
2024-10-11 133.15 134.75 133.11 134.75 0.0M
2024-10-10 133.14 133.14 132.36 132.75 0.0M
2024-10-09 132.36 133.39 132.36 133.36 0.0M
2024-10-08 131.29 132.41 131.29 132.26 0.0M
2024-10-07 131.14 131.73 130.04 130.79 0.0M
2024-10-04 131.82 132.22 130.63 132.22 0.0M
2024-10-03 130.40 130.79 130.00 130.60 0.0M
2024-10-02 129.96 130.95 129.44 130.63 0.1M
2024-10-01 131.10 131.10 129.48 130.13 0.1M
2024-09-30 130.68 131.44 129.79 131.44 0.0M
2024-09-27 131.38 131.51 130.58 131.02 0.5M
2024-09-26 131.76 131.86 129.74 131.45 0.0M
2024-09-25 131.04 131.57 130.29 130.70 0.0M
2024-09-24 130.16 130.96 130.08 130.83 0.0M
2024-09-23 130.31 130.66 130.13 130.52 0.0M
2024-09-20 128.78 130.00 128.78 130.00 0.0M
2024-09-19 129.44 129.59 128.70 129.30 0.0M
2024-09-18 127.58 128.57 127.02 127.51 0.0M
2024-09-17 127.85 128.31 127.04 127.49 0.0M
2024-09-16 126.86 127.75 126.70 127.75 0.0M
2024-09-13 126.02 127.07 126.02 126.76 0.0M
2024-09-12 124.32 125.60 124.18 125.51 0.0M
2024-09-11 123.21 124.38 121.06 124.11 0.0M
2024-09-10 123.06 123.37 121.85 123.37 0.0M
2024-09-09 122.01 123.20 122.01 122.50 0.0M
2024-09-06 122.88 122.89 120.94 121.37 0.0M
2024-09-05 123.70 123.70 122.34 122.87 0.0M
2024-09-04 123.10 124.15 123.10 123.78 0.0M
2024-09-03 126.37 126.54 123.20 123.57 0.1M
2024-08-30 126.79 127.31 125.67 127.31 0.0M
2024-08-29 125.84 127.10 125.72 126.10 0.0M
2024-08-28 125.98 126.21 123.45 125.82 0.0M
2024-08-27 125.04 126.55 125.04 126.04 0.0M
2024-08-26 126.24 126.93 125.63 125.72 0.0M
2024-08-23 125.58 126.59 125.53 126.32 0.0M
2024-08-22 126.25 126.25 124.96 125.41 0.0M
2024-08-21 125.41 126.04 125.15 126.04 0.0M
2024-08-20 125.24 125.24 124.56 124.65 0.0M
2024-08-19 124.07 125.35 124.07 125.35 0.0M
2024-08-16 123.89 124.19 123.67 123.89 0.0M
2024-08-15 123.62 124.56 123.58 124.56 0.0M
2024-08-14 122.16 122.49 121.58 121.92 0.0M
2024-08-13 120.84 121.68 120.54 121.61 0.0M
2024-08-12 120.46 120.46 119.56 120.00 0.0M
2024-08-09 119.42 120.54 119.42 120.54 0.0M
2024-08-08 117.70 119.77 117.65 119.60 0.0M
2024-08-07 118.69 119.27 116.19 116.19 0.0M
2024-08-06 116.06 118.87 116.06 117.39 0.0M
2024-08-05 113.55 116.48 113.30 115.51 0.0M
2024-08-02 118.31 118.67 117.12 118.24 0.0M
2024-08-01 123.29 123.65 120.30 121.31 0.0M
2024-07-31 122.86 124.05 122.82 123.09 0.0M
2024-07-30 122.41 122.99 120.95 121.68 0.0M
2024-07-29 122.52 122.59 121.77 122.39 0.0M
2024-07-26 121.44 122.45 121.35 122.13 0.0M
2024-07-25 120.74 122.08 120.00 120.11 0.0M
2024-07-24 123.18 123.18 120.93 120.99 0.0M
2024-07-23 124.19 124.86 124.15 124.49 0.0M
2024-07-22 123.15 123.94 122.87 123.66 0.0M
2024-07-19 122.74 122.91 122.11 122.62 0.0M
2024-07-18 123.80 124.23 122.28 122.99 0.0M
2024-07-17 125.36 125.45 123.66 123.96 0.0M
2024-07-16 126.39 126.97 126.12 126.60 0.0M
2024-07-15 125.85 126.25 125.18 125.45 0.0M
2024-07-12 124.76 126.17 124.60 125.62 0.0M
2024-07-11 125.05 125.32 124.36 124.63 0.0M
2024-07-10 123.96 124.83 123.44 124.48 0.0M
2024-07-09 124.33 124.33 123.74 123.95 0.0M
2024-07-08 124.20 124.20 123.76 123.88 0.0M
2024-07-05 123.09 123.59 122.89 123.44 0.0M
2024-07-03 122.40 123.51 122.40 123.12 0.0M
2024-07-02 121.38 122.54 121.38 122.54 0.0M
2024-07-01 123.08 123.21 121.38 122.23 0.0M
2024-06-28 122.91 123.85 122.32 122.53 0.0M
2024-06-27 122.00 122.87 122.00 122.87 0.0M
2024-06-26 122.06 122.35 121.88 122.30 0.0M
2024-06-25 122.71 123.00 120.90 123.00 0.0M
2024-06-24 122.63 123.18 122.29 122.29 0.0M
2024-06-21 122.81 123.16 122.13 123.16 0.0M
2024-06-20 123.87 124.20 122.61 123.44 0.0M
2024-06-18 122.88 123.87 122.88 123.87 0.0M
2024-06-17 121.32 123.16 121.14 122.84 0.0M
2024-06-14 121.54 121.79 120.72 121.79 0.0M
2024-06-13 122.75 122.75 121.49 122.21 0.0M
2024-06-12 122.40 122.89 122.10 122.84 0.0M
2024-06-11 120.24 121.16 120.24 121.16 0.0M
2024-06-10 119.55 121.23 119.55 121.00 0.0M
2024-06-07 119.69 120.21 119.68 120.06 0.0M
2024-06-06 120.77 120.80 119.83 119.93 0.0M
2024-06-05 119.59 120.87 119.29 120.73 0.0M
2024-06-04 118.68 119.34 118.15 118.70 0.0M
2024-06-03 120.59 120.59 117.90 119.28 0.0M
2024-05-31 120.35 120.35 117.93 120.25 0.0M
2024-05-30 120.24 120.27 119.62 119.64 0.0M
2024-05-29 120.76 121.06 120.58 120.68 0.0M
2024-05-28 123.11 123.11 121.51 121.87 0.0M
2024-05-24 121.67 123.02 121.67 122.83 0.0M
2024-05-23 121.87 122.33 120.82 121.12 0.0M
2024-05-22 122.64 123.05 121.69 122.14 0.1M
2024-05-21 122.23 123.10 122.01 123.10 0.0M
2024-05-20 122.08 122.98 122.08 122.60 0.0M
2024-05-17 122.26 122.40 121.63 122.16 0.0M
2024-05-16 122.61 122.83 122.11 122.11 0.0M
2024-05-15 121.87 122.87 121.62 122.80 0.1M
2024-05-14 120.10 120.89 120.10 120.89 0.0M
2024-05-13 121.46 121.46 119.91 119.91 0.0M
2024-05-10 121.12 121.42 120.68 121.13 0.0M
2024-05-09 119.69 120.56 119.69 120.53 0.0M
2024-05-08 118.97 119.88 118.82 119.68 0.0M
2024-05-07 119.59 120.26 119.36 119.36 0.0M
2024-05-06 118.78 120.00 118.78 120.00 0.0M
2024-05-03 118.40 118.40 117.68 117.68 0.0M
2024-05-02 116.80 117.21 115.48 116.99 0.0M
2024-05-01 116.20 117.50 115.52 116.12 0.0M
2024-04-30 118.10 118.52 116.63 116.67 0.0M
2024-04-29 118.56 118.56 117.99 118.36 0.0M
2024-04-26 117.50 118.47 117.50 118.28 0.0M
2024-04-25 115.42 117.29 115.42 117.28 0.0M
2024-04-24 117.38 118.28 116.17 117.05 0.0M
2024-04-23 115.00 116.97 115.00 116.54 0.0M
2024-04-22 114.25 115.36 113.62 114.39 0.0M
2024-04-19 114.68 115.26 113.13 113.42 0.0M
2024-04-18 116.05 116.62 114.91 114.91 0.0M
2024-04-17 117.45 117.45 115.44 115.71 0.0M
2024-04-16 116.75 117.35 116.04 116.88 0.0M
2024-04-15 119.99 119.99 116.58 116.58 0.0M
2024-04-12 119.45 119.68 118.03 118.80 0.1M
2024-04-11 120.18 120.96 119.62 120.75 0.0M
2024-04-10 119.36 120.74 119.36 120.05 0.0M
2024-04-09 122.39 122.39 119.89 121.40 0.0M
2024-04-08 122.19 122.19 121.64 121.82 0.0M
2024-04-05 120.32 122.20 120.32 121.65 0.0M
2024-04-04 123.18 123.45 120.14 120.14 0.0M
2024-04-03 121.10 122.55 121.10 122.11 0.0M
2024-04-02 121.76 121.87 121.00 121.69 0.0M
2024-04-01 123.77 123.90 122.80 123.28 0.0M
2024-03-28 123.39 123.96 123.28 123.28 0.0M
2024-03-27 123.61 123.93 122.65 123.93 0.0M
2024-03-26 123.27 123.58 122.81 122.81 0.0M
2024-03-25 122.76 123.13 122.40 122.40 0.0M
2024-03-22 123.47 123.47 122.65 122.75 0.0M
2024-03-21 123.29 123.95 123.29 123.54 0.0M
2024-03-20 120.34 122.11 120.34 122.08 0.0M
2024-03-19 119.54 120.59 119.29 120.59 0.0M
2024-03-18 120.74 121.27 120.17 120.49 0.0M
2024-03-15 120.22 120.51 119.62 120.14 0.0M
2024-03-14 122.10 122.10 120.59 121.01 0.0M
2024-03-13 121.80 122.55 121.72 121.95 0.0M
2024-03-12 121.41 122.18 120.55 122.03 0.0M
2024-03-11 120.83 120.83 119.73 120.56 0.0M
2024-03-08 123.22 123.78 121.31 121.50 0.0M
2024-03-07 122.32 122.96 122.09 122.71 0.0M
2024-03-06 122.01 122.23 121.13 121.47 0.0M
2024-03-05 121.32 121.32 119.98 120.57 0.0M
2024-03-04 121.85 122.86 121.85 122.19 0.0M
2024-03-01 120.45 121.61 120.20 121.51 0.0M
2024-02-29 119.72 120.29 119.28 120.29 0.0M
2024-02-28 118.61 119.81 118.61 119.63 0.0M
2024-02-27 119.36 119.52 118.92 119.35 0.1M
2024-02-26 119.28 119.61 119.02 119.12 0.2M
2024-02-23 119.60 119.60 118.32 119.07 0.0M
2024-02-22 117.67 119.47 117.67 119.15 0.0M
2024-02-21 115.69 115.75 114.66 115.75 0.0M
2024-02-20 116.32 116.53 115.28 116.37 0.0M
2024-02-16 118.59 118.91 117.28 117.33 0.0M
2024-02-15 118.70 119.31 118.23 119.31 0.0M
2024-02-14 116.44 117.83 116.44 117.83 0.0M
2024-02-13 115.02 116.35 114.78 115.64 0.0M
2024-02-12 117.52 118.32 117.20 117.40 0.0M
2024-02-09 116.97 117.90 116.97 117.45 0.0M
2024-02-08 116.02 117.02 116.02 117.02 0.2M
2024-02-07 115.29 116.40 115.02 115.66 0.0M
2024-02-06 115.10 115.29 114.24 115.00 0.0M
2024-02-05 114.71 114.97 113.75 114.50 0.0M
2024-02-02 113.58 115.41 113.51 115.04 0.1M
2024-02-01 112.31 113.71 111.91 113.52 0.0M
2024-01-31 112.93 113.00 111.53 111.63 0.0M
2024-01-30 113.38 113.78 113.21 113.43 0.0M
2024-01-29 112.50 113.59 112.15 113.44 0.1M
2024-01-26 112.31 112.62 111.81 111.82 0.0M
2024-01-25 112.35 112.52 111.69 112.30 0.0M
2024-01-24 112.76 112.80 111.42 111.61 0.0M
2024-01-23 111.78 112.20 111.38 111.70 0.0M
2024-01-22 112.02 112.37 111.60 111.77 0.0M
2024-01-19 109.89 111.30 109.58 111.30 0.0M
2024-01-18 108.68 109.44 108.20 109.34 0.0M
2024-01-17 107.62 108.01 107.32 107.79 0.0M
2024-01-16 108.28 108.95 108.10 108.85 0.0M
2024-01-12 109.27 109.60 108.59 108.95 0.3M
2024-01-11 108.82 109.23 107.87 109.00 0.0M
2024-01-10 108.46 109.19 108.35 108.79 0.0M
2024-01-09 107.17 108.65 107.17 108.46 0.0M
2024-01-08 106.60 108.17 106.53 108.04 0.0M
2024-01-05 106.10 106.96 106.10 106.73 0.0M
2024-01-04 106.19 107.24 106.19 106.46 0.0M
2024-01-03 106.86 106.98 106.19 106.19 0.2M
2024-01-02 108.56 108.75 107.33 108.05 0.1M