Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,889.06 +12.01 (+0.15%) Bitcoin USD
64,555.65 +569.06 (+0.89%) CMC Crypto 200
1,375.23 +62.60 (+5.01%)
First Trust Large Cap Value AlphaDEX Fund (FTA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 72.73 | 73.56 | 72.73 | 73.54 | 73.54 | 32,801 |
| 18 Apr 2024 | 72.94 | 73.08 | 72.56 | 72.78 | 72.78 | 31,700 |
| 17 Apr 2024 | 72.58 | 72.90 | 72.25 | 72.47 | 72.47 | 29,400 |
| 16 Apr 2024 | 72.98 | 72.98 | 72.16 | 72.36 | 72.36 | 47,000 |
| 15 Apr 2024 | 73.93 | 74.31 | 72.74 | 72.95 | 72.95 | 27,600 |
| 12 Apr 2024 | 74.20 | 74.20 | 73.24 | 73.44 | 73.44 | 33,400 |
| 11 Apr 2024 | 74.82 | 74.82 | 73.97 | 74.37 | 74.37 | 17,700 |
| 10 Apr 2024 | 75.03 | 75.08 | 74.32 | 74.63 | 74.63 | 30,900 |
| 09 Apr 2024 | 75.85 | 75.85 | 75.42 | 75.83 | 75.83 | 37,700 |
| 08 Apr 2024 | 75.55 | 75.89 | 75.53 | 75.62 | 75.62 | 36,400 |
| 05 Apr 2024 | 75.25 | 75.61 | 74.98 | 75.50 | 75.50 | 32,600 |
| 04 Apr 2024 | 76.34 | 76.41 | 75.04 | 75.18 | 75.18 | 37,000 |
| 03 Apr 2024 | 75.53 | 75.84 | 75.53 | 75.73 | 75.73 | 50,900 |
| 02 Apr 2024 | 75.65 | 75.84 | 75.44 | 75.64 | 75.64 | 33,100 |
| 01 Apr 2024 | 76.51 | 76.51 | 75.97 | 76.00 | 76.00 | 114,200 |
| 28 Mar 2024 | 76.02 | 76.49 | 76.02 | 76.38 | 76.38 | 37,200 |
| 27 Mar 2024 | 74.80 | 75.94 | 74.80 | 75.94 | 75.94 | 46,800 |
| 26 Mar 2024 | 74.94 | 74.97 | 74.55 | 74.57 | 74.57 | 28,600 |
| 25 Mar 2024 | 74.78 | 75.06 | 74.71 | 74.75 | 74.75 | 30,000 |
| 22 Mar 2024 | 75.18 | 75.39 | 74.72 | 74.72 | 74.72 | 23,100 |
| 21 Mar 2024 | 74.93 | 75.27 | 74.93 | 75.13 | 75.13 | 127,800 |
| 21 Mar 2024 | 0.309 Dividend | |||||
| 20 Mar 2024 | 74.23 | 75.08 | 74.23 | 75.03 | 74.72 | 133,200 |
| 19 Mar 2024 | 73.79 | 74.30 | 73.79 | 74.30 | 73.99 | 22,700 |
| 18 Mar 2024 | 73.70 | 74.06 | 73.69 | 73.86 | 73.56 | 28,800 |
| 15 Mar 2024 | 73.19 | 73.82 | 73.19 | 73.67 | 73.37 | 29,600 |
| 14 Mar 2024 | 73.96 | 73.96 | 73.03 | 73.47 | 73.17 | 34,700 |
| 13 Mar 2024 | 73.92 | 74.35 | 73.92 | 74.17 | 73.86 | 29,800 |
| 12 Mar 2024 | 73.89 | 74.03 | 73.56 | 73.84 | 73.54 | 56,600 |
| 11 Mar 2024 | 73.44 | 73.96 | 73.32 | 73.95 | 73.65 | 38,600 |
| 08 Mar 2024 | 73.65 | 73.88 | 73.53 | 73.54 | 73.24 | 29,800 |
| 07 Mar 2024 | 73.43 | 73.77 | 73.39 | 73.51 | 73.21 | 28,800 |
| 06 Mar 2024 | 73.07 | 73.34 | 72.85 | 73.11 | 72.81 | 163,800 |
| 05 Mar 2024 | 72.48 | 73.22 | 72.48 | 72.69 | 72.39 | 64,000 |
| 04 Mar 2024 | 72.19 | 72.76 | 72.19 | 72.60 | 72.30 | 39,800 |
| 01 Mar 2024 | 72.18 | 72.30 | 71.88 | 72.25 | 71.95 | 70,600 |
| 29 Feb 2024 | 72.12 | 72.39 | 71.97 | 72.25 | 71.95 | 38,200 |
| 28 Feb 2024 | 71.69 | 72.14 | 71.69 | 71.86 | 71.56 | 50,000 |
| 27 Feb 2024 | 71.62 | 71.94 | 71.62 | 71.92 | 71.62 | 36,700 |
| 26 Feb 2024 | 71.89 | 72.05 | 71.48 | 71.50 | 71.21 | 22,600 |
| 23 Feb 2024 | 71.67 | 72.15 | 71.67 | 71.94 | 71.64 | 72,800 |
| 22 Feb 2024 | 71.27 | 71.78 | 71.24 | 71.67 | 71.37 | 33,500 |
| 21 Feb 2024 | 70.81 | 71.37 | 70.81 | 71.37 | 71.08 | 33,700 |
| 20 Feb 2024 | 70.79 | 71.14 | 70.64 | 70.80 | 70.51 | 33,000 |
| 16 Feb 2024 | 70.99 | 71.38 | 70.78 | 71.04 | 70.75 | 48,300 |
| 15 Feb 2024 | 70.30 | 71.30 | 70.20 | 71.25 | 70.96 | 41,300 |
| 14 Feb 2024 | 70.02 | 70.15 | 69.66 | 70.10 | 69.81 | 79,900 |
| 13 Feb 2024 | 70.12 | 70.40 | 69.17 | 69.68 | 69.39 | 50,600 |
| 12 Feb 2024 | 70.11 | 71.15 | 70.11 | 70.92 | 70.63 | 44,500 |
| 09 Feb 2024 | 70.06 | 70.09 | 69.67 | 70.09 | 69.80 | 46,100 |
| 08 Feb 2024 | 70.01 | 70.01 | 69.57 | 69.97 | 69.68 | 42,100 |
| 07 Feb 2024 | 70.30 | 70.30 | 69.78 | 70.09 | 69.80 | 81,300 |
| 06 Feb 2024 | 69.61 | 70.15 | 69.59 | 69.99 | 69.70 | 56,000 |
| 05 Feb 2024 | 69.94 | 69.94 | 69.44 | 69.55 | 69.26 | 212,100 |
| 02 Feb 2024 | 70.24 | 70.73 | 69.97 | 70.39 | 70.10 | 52,500 |
| 01 Feb 2024 | 70.39 | 70.66 | 69.73 | 70.64 | 70.35 | 75,000 |
| 31 Jan 2024 | 70.95 | 71.19 | 70.23 | 70.23 | 69.94 | 39,800 |
| 30 Jan 2024 | 70.62 | 71.21 | 70.58 | 71.08 | 70.79 | 74,500 |
| 29 Jan 2024 | 70.31 | 70.70 | 70.15 | 70.66 | 70.37 | 157,800 |
| 26 Jan 2024 | 70.30 | 70.56 | 70.24 | 70.42 | 70.13 | 66,900 |
| 25 Jan 2024 | 69.99 | 70.25 | 69.60 | 70.25 | 69.96 | 34,000 |
| 24 Jan 2024 | 70.12 | 70.24 | 69.49 | 69.52 | 69.23 | 29,500 |
| 23 Jan 2024 | 69.84 | 70.07 | 69.62 | 69.87 | 69.58 | 41,700 |
| 22 Jan 2024 | 69.57 | 69.99 | 69.57 | 69.75 | 69.46 | 55,100 |
| 19 Jan 2024 | 69.13 | 69.68 | 68.79 | 69.56 | 69.27 | 41,600 |
| 18 Jan 2024 | 69.07 | 69.07 | 68.48 | 69.01 | 68.73 | 56,500 |
| 17 Jan 2024 | 69.14 | 69.69 | 68.89 | 69.11 | 68.83 | 120,400 |
| 16 Jan 2024 | 70.04 | 70.04 | 69.53 | 69.70 | 69.41 | 79,000 |
| 12 Jan 2024 | 70.82 | 70.83 | 70.13 | 70.28 | 69.99 | 33,000 |
| 11 Jan 2024 | 70.68 | 70.68 | 70.00 | 70.42 | 70.13 | 40,200 |
| 10 Jan 2024 | 70.92 | 70.92 | 70.57 | 70.75 | 70.46 | 79,600 |
| 09 Jan 2024 | 71.29 | 71.29 | 70.78 | 70.92 | 70.63 | 126,600 |
| 08 Jan 2024 | 70.95 | 71.51 | 70.67 | 71.50 | 71.21 | 84,900 |
| 05 Jan 2024 | 70.49 | 71.40 | 70.49 | 71.07 | 70.78 | 58,800 |
| 04 Jan 2024 | 70.99 | 71.21 | 70.62 | 70.67 | 70.38 | 27,200 |
| 03 Jan 2024 | 71.33 | 71.33 | 70.67 | 70.87 | 70.58 | 247,600 |
| 02 Jan 2024 | 70.56 | 71.72 | 70.56 | 71.49 | 71.20 | 69,400 |
| 29 Dec 2023 | 71.02 | 71.11 | 70.63 | 70.84 | 70.55 | 40,000 |
| 28 Dec 2023 | 70.91 | 71.20 | 70.91 | 71.14 | 70.85 | 49,100 |
| 27 Dec 2023 | 70.99 | 71.11 | 70.81 | 71.04 | 70.75 | 34,400 |
| 26 Dec 2023 | 70.56 | 71.12 | 70.56 | 71.00 | 70.71 | 25,700 |
| 22 Dec 2023 | 70.50 | 70.87 | 70.30 | 70.49 | 70.20 | 41,100 |
| 22 Dec 2023 | 0.49 Dividend | |||||
| 21 Dec 2023 | 70.67 | 70.77 | 70.24 | 70.73 | 69.95 | 38,100 |
| 20 Dec 2023 | 71.16 | 71.33 | 70.11 | 70.16 | 69.39 | 30,000 |
| 19 Dec 2023 | 70.80 | 71.35 | 70.80 | 71.35 | 70.56 | 65,400 |
| 18 Dec 2023 | 71.02 | 71.02 | 70.67 | 70.67 | 69.89 | 45,200 |
| 15 Dec 2023 | 71.11 | 71.11 | 70.47 | 70.69 | 69.91 | 69,300 |
| 14 Dec 2023 | 70.76 | 71.76 | 70.74 | 71.44 | 70.65 | 46,900 |
| 13 Dec 2023 | 68.63 | 70.24 | 68.42 | 70.22 | 69.45 | 79,400 |
| 12 Dec 2023 | 68.73 | 68.73 | 68.42 | 68.61 | 67.85 | 40,100 |
| 11 Dec 2023 | 68.30 | 68.81 | 68.30 | 68.76 | 68.00 | 33,600 |
| 08 Dec 2023 | 68.19 | 68.50 | 68.05 | 68.29 | 67.54 | 36,300 |
| 07 Dec 2023 | 67.86 | 68.28 | 67.86 | 68.15 | 67.40 | 28,800 |
| 06 Dec 2023 | 68.05 | 68.52 | 67.77 | 67.88 | 67.13 | 91,600 |
| 05 Dec 2023 | 68.16 | 68.23 | 67.76 | 67.85 | 67.10 | 116,300 |
| 04 Dec 2023 | 67.99 | 68.57 | 67.99 | 68.46 | 67.71 | 48,900 |
| 01 Dec 2023 | 67.38 | 68.48 | 67.38 | 68.46 | 67.71 | 62,800 |
| 30 Nov 2023 | 66.88 | 67.42 | 66.76 | 67.42 | 66.68 | 35,000 |
| 29 Nov 2023 | 66.85 | 67.22 | 66.63 | 66.76 | 66.02 | 59,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.