First Trust Large Cap Value AlphaDEX Fund Historical Stock Prices

(ETF)
FTA 
$46.81
*  
0.283
0.61%
Get FTA Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading FTA now
Exchange:NASDAQ

Community Rating:
View:    FTA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 46.66 46.82 46.44 46.81 202,727
12/06/2016 46.66 46.82 46.44 46.81 202,727
12/05/2016 46.4 46.6348 46.37 46.527 48,626
12/02/2016 46.25 46.4217 46.1236 46.19 54,777
12/01/2016 46.18 46.498 46.1646 46.31 153,959
11/30/2016 46.2 46.27 46.0411 46.08 163,312
11/29/2016 46 46.2 45.95 46.02 79,031
11/28/2016 46.32 46.359 46 46.06 66,958
11/25/2016 46.35 46.3903 46.23 46.35 49,858
11/23/2016 46.03 46.23 45.924 46.22 111,088
11/22/2016 45.88 46.07 45.8568 46.04 69,588
11/21/2016 45.79 45.86 45.6284 45.86 67,971
11/18/2016 45.75 45.75 45.45 45.53 143,899
11/17/2016 45.23 45.68 45.23 45.67 92,756
11/16/2016 45.38 45.48 45.1668 45.24 332,862
11/15/2016 45.31 45.62 45.0769 45.62 68,555
11/14/2016 44.76 45.36 44.76 45.36 271,989
11/11/2016 44.34 44.66 44.2301 44.63 107,018
11/10/2016 44.15 44.75 44.105 44.5 178,975
11/09/2016 42.8 44.0075 42.8 43.77 199,102
11/08/2016 42.85 43.242 42.7026 43.12 230,459
11/07/2016 42.61 43.01 42.61 43 43,913
11/04/2016 42.06 42.437 41.99 42.04 74,156
11/03/2016 42.24 42.415 41.96 42.04 52,063
11/02/2016 42.3 42.45 42.033 42.13 55,952
11/01/2016 42.85 42.86 42.13 42.41 69,707
10/31/2016 42.68 42.8301 42.6651 42.78 136,003
10/28/2016 42.48 42.8844 42.37 42.6 57,375
10/27/2016 42.81 42.81 42.47 42.54 39,768
10/26/2016 42.36 42.818 42.36 42.68 72,999
10/25/2016 42.66 42.72 42.45 42.55 82,979
10/24/2016 42.76 42.9225 42.661 42.72 144,123
10/21/2016 42.36 42.595 42.3129 42.58 49,947
10/20/2016 42.53 42.7028 42.43 42.6 36,385
10/19/2016 42.39 42.6525 42.36 42.5933 59,572
10/18/2016 42.34 42.39 42.1751 42.3317 37,128
10/17/2016 42.13 42.23 42 42 33,919
10/14/2016 42.4 42.5 42.16 42.18 48,174
10/13/2016 42.06 42.3 41.72 42.17 31,917
10/12/2016 42.34 42.48 42.2305 42.38 79,637
10/11/2016 42.83 42.83 42.1998 42.34 34,431
10/10/2016 42.88 43.0599 42.87 42.88 31,877
10/07/2016 42.86 42.94 42.502 42.69 113,679
10/06/2016 42.79 42.8799 42.61 42.86 95,562
10/05/2016 42.52 42.95 42.52 42.83 74,939
10/04/2016 42.5 42.6068 42.2308 42.34 30,556
10/03/2016 42.43 42.5003 42.3 42.41 199,334
09/30/2016 42.27 42.656 42.2147 42.58 32,386
09/29/2016 42.44 42.5463 41.8901 42 42,371
09/28/2016 42.28 42.44 42.0389 42.44 35,788
09/27/2016 41.85 42.19 41.849 42.18 29,130
09/26/2016 42.14 42.2298 41.9262 41.93 48,973
09/23/2016 42.5 42.61 42.36 42.39 29,142
09/22/2016 42.52 42.6898 42.475 42.56 38,409
09/21/2016 41.95 42.35 41.9 42.33 198,502
09/20/2016 42.36 42.36 42 42 31,946
09/19/2016 42.25 42.5 42.16 42.22 42,070
09/16/2016 42.11 42.12 41.8801 42.0922 46,631
09/15/2016 41.76 42.33 41.76 42.25 30,222
09/14/2016 41.98 42.14 41.69 41.7759 37,264
09/13/2016 42.25 42.384 41.81 41.91 68,441
09/12/2016 41.82 42.74 41.7198 42.66 52,636
09/09/2016 42.8 42.85 42.04 42.05 48,228
09/08/2016 43.05 43.1312 42.94 43.05 127,477
09/07/2016 42.77 43.1 42.77 43.08 48,799
09/06/2016 42.9 42.9 42.6 42.78 55,542
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?