Skip to main content
First Trust Large Cap Value AlphaDEX Fund (FTA)
NASDAQ: FTA · Real-Time Price · USD
97.90
+0.88 (0.91%)
At close: Jun 26, 2026, 4:00 PM EDT
97.90
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:15 PM EDT

FTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202697.2997.9097.2997.9097.900.91%15,851
Jun 25, 202696.7097.9096.7097.0297.020.50%17,765
Jun 24, 202696.4297.1396.4296.8896.540.72%22,632
Jun 23, 202695.3496.2495.3496.1895.840.75%29,123
Jun 22, 202695.0495.8595.0495.4695.130.49%21,893
Jun 18, 202695.2195.6594.9195.0094.67-0.14%40,117
Jun 17, 202696.7096.8895.1095.1494.80-1.88%14,423
Jun 16, 202696.8897.3396.8696.9696.620.17%15,185
Jun 15, 202697.4297.6496.7796.7996.45-0.65%20,755
Jun 12, 202696.7097.5896.6797.4297.080.83%18,246
Jun 11, 202696.0296.8795.8096.6296.281.00%13,924
Jun 10, 202696.5996.6595.6095.6695.33-0.91%22,723
Jun 9, 202696.1696.6095.7496.5496.200.91%22,362
Jun 8, 202696.1596.2695.6495.6795.34-0.53%15,393
Jun 5, 202696.0996.5496.0396.1895.84-0.06%16,593
Jun 4, 202695.8496.5895.8496.2495.901.06%27,842
Jun 3, 202695.5595.6095.1395.2394.90-0.68%11,235
Jun 2, 202695.5996.0595.5195.8895.550.53%19,176
Jun 1, 202695.1695.5395.1695.3895.040.03%12,894
May 29, 202695.2995.6495.2995.3595.020.19%14,300
May 28, 202695.2195.3194.7595.1794.840.06%14,897
May 27, 202694.8495.6594.8495.1194.780.28%32,209
May 26, 202694.9795.2194.8494.8594.51-0.09%15,122
May 22, 202694.3994.9794.3994.9394.600.85%20,078
May 21, 202692.9994.1392.9994.1393.800.33%25,092
May 20, 202693.0393.8792.7493.8293.500.92%26,531
May 19, 202692.8293.3092.3092.9792.64-0.12%27,724
May 18, 202692.1493.1292.1493.0892.761.10%12,646
May 15, 202692.9392.9392.0792.0791.75-0.93%16,256
May 14, 202693.2093.3092.9292.9392.610.34%15,451
May 13, 202692.8493.0092.4192.6292.29-0.74%70,312
May 12, 202693.0693.5392.6593.3192.980.32%119,485
May 11, 202693.6593.6592.9193.0292.69-0.59%22,839
May 8, 202693.7793.8593.3993.5793.25-0.10%14,600
May 7, 202694.0994.1893.5093.6793.34-0.80%30,176
May 6, 202694.4694.7594.3194.4394.100.49%22,283
May 5, 202693.8194.3193.5493.9793.640.26%32,724
May 4, 202694.3694.7093.6593.7293.39-1.05%15,687
May 1, 202695.4895.4894.7194.7194.38-0.52%69,232
Apr 30, 202693.7895.3093.7895.2194.881.24%18,505
Apr 29, 202694.4394.5393.7994.0493.71-0.44%22,774
Apr 28, 202694.5195.0294.3194.4694.130.21%32,388
Apr 27, 202694.3394.9094.2494.2693.930.07%18,514
Apr 24, 202694.8794.8794.1494.2093.87-0.99%19,533
Apr 23, 202694.8395.3294.4995.1394.800.36%38,250
Apr 22, 202695.3295.5294.6994.8094.47-0.38%22,516
Apr 21, 202695.8596.2795.1695.1694.83-0.22%31,379
Apr 20, 202694.9795.6694.9795.3795.040.25%16,954
Apr 17, 202694.1595.5394.1595.1394.801.12%48,758
Apr 16, 202693.5694.2293.5694.0893.750.51%64,076
Apr 15, 202693.8493.9093.3293.6093.28-0.13%36,285
Apr 14, 202693.5493.9393.3393.7393.400.04%49,771
Apr 13, 202693.0493.7292.6893.6993.360.62%51,637
Apr 10, 202693.9093.9093.0393.1292.79-0.75%19,607
Apr 9, 202693.3094.0793.3093.8293.490.23%31,873
Apr 8, 202692.7693.6492.5293.6193.281.25%35,981
Apr 7, 202692.5592.7492.1592.4592.13-0.09%34,022
Apr 6, 202692.0392.5792.0392.5392.210.25%24,022
Apr 2, 202691.8792.5191.6492.3091.970.23%31,170
Apr 1, 202692.0792.3391.8992.0891.76-0.29%126,895
Mar 31, 202692.1892.6591.4992.3592.031.02%65,533
Mar 30, 202692.3192.4391.1791.4291.10-0.19%74,762
Mar 27, 202692.1692.3791.3791.5991.27-0.52%34,705
Mar 26, 202691.7092.6291.7092.0791.750.09%31,303
Mar 25, 202692.1492.5792.0592.3591.670.45%125,362
Mar 24, 202690.7292.4890.7291.9491.260.81%27,578
Mar 23, 202690.8391.7890.8391.2090.521.11%45,141
Mar 20, 202691.2291.2289.9990.2089.53-1.09%30,316
Mar 19, 202690.8091.5690.8091.2090.520.02%14,581
Mar 18, 202692.0892.0891.1891.1890.50-1.16%21,423
Mar 17, 202692.0492.7492.0492.2591.560.68%22,989
Mar 16, 202691.9092.0091.4891.6390.950.47%29,401
Mar 13, 202691.5391.7691.1191.2090.530.06%34,099
Mar 12, 202691.5592.0491.1591.1590.48-0.74%108,116
Mar 11, 202691.5892.0391.4391.8391.150.16%18,549
Mar 10, 202692.2792.6391.6491.6891.00-0.76%17,254
Mar 9, 202692.0292.4190.9492.3991.70-0.33%18,604
Mar 6, 202692.8292.8691.8892.6992.00-0.76%23,481
Mar 5, 202693.8894.0693.0593.4092.71-0.88%14,984
Mar 4, 202694.3294.3493.6094.2393.530.18%26,286
Mar 3, 202694.1594.4292.7694.0793.37-1.07%28,864
Mar 2, 202694.8895.2694.3595.0894.380.20%67,721
Feb 27, 202694.4995.0694.1894.9094.190.30%26,763
Feb 26, 202694.3094.7794.2494.6193.910.39%21,895
Feb 25, 202694.7894.7893.4994.2593.55-0.31%30,608
Feb 24, 202694.1694.6494.0494.5493.840.37%24,080
Feb 23, 202694.5995.0793.8994.1993.49-0.80%55,279
Feb 20, 202694.5794.9894.2694.9594.240.29%28,771
Feb 19, 202694.8595.2394.4094.6893.97-0.27%32,245
Feb 18, 202694.8595.0794.6494.9494.230.53%30,657
Feb 17, 202695.0595.1193.9194.4393.73-0.39%78,106
Feb 13, 202694.1595.1393.8994.8094.100.69%35,569
Feb 12, 202695.1395.6493.9894.1593.45-0.76%87,369
Feb 11, 202694.4094.8794.3494.8794.160.89%38,867
Feb 10, 202693.5294.2393.5294.0393.330.57%18,189
Feb 9, 202693.5893.6793.4593.5092.80-0.46%28,634
Feb 6, 202693.0393.9592.9593.9393.231.64%33,683
Feb 5, 202692.6592.9392.1792.4291.73-0.63%29,664
Feb 4, 202691.7693.1591.7693.0092.311.90%24,968
Feb 3, 202690.2391.5990.2391.2690.590.96%55,115