NasdaqGM - Nasdaq Real Time Price
USD
First Trust Large Cap Growth AlphaDEX Fund (FTC)
169.67
-5.31
(-3.03%)
At close: October 30 at 4:00:00 PM EDT
165.03
-4.64
(-2.73%)
After hours: October 30 at 5:31:47 PM EDT
Trade FTC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
172.67
172.67
168.83
169.67
169.67
12,700
Oct 29, 2026
174.84
176.32
174.84
175.59
175.59
8,200
Oct 28, 2026
175.47
176.35
174.92
175.92
175.92
9,400
Oct 27, 2026
174.03
175.20
173.14
175.18
175.18
10,100
Oct 26, 2026
172.15
173.35
172.15
172.73
172.73
72,400
Oct 23, 2026
169.54
171.40
169.54
170.62
170.62
9,500
Oct 22, 2026
173.06
173.06
170.21
171.07
171.07
13,100
Oct 21, 2026
174.54
176.58
174.54
175.82
175.82
5,500
Oct 20, 2026
172.21
173.99
171.74
173.71
173.71
7,800
Oct 19, 2026
172.80
173.93
172.72
172.72
172.72
8,800
Oct 16, 2026
173.86
174.74
170.53
171.31
171.31
35,500
Oct 15, 2026
172.53
176.16
172.13
175.79
175.79
15,800
Oct 14, 2026
177.08
177.35
174.62
175.05
175.05
4,700
Oct 13, 2026
178.89
179.65
178.23
179.65
179.65
11,900
Oct 12, 2026
181.81
181.81
179.88
180.26
180.26
5,600
Oct 9, 2026
180.23
182.39
180.23
182.35
182.35
7,100
Oct 8, 2026
180.23
180.23
178.52
179.52
179.52
5,800
Oct 7, 2026
181.73
181.73
180.18
180.95
180.95
5,100
Oct 6, 2026
182.10
183.70
182.10
183.32
183.32
21,200
Oct 5, 2026
181.23
182.06
180.21
181.44
181.44
22,300
Oct 2, 2026
180.54
181.15
180.18
180.59
180.59
26,200
Oct 1, 2026
177.39
178.97
176.87
178.84
178.84
52,900
Sep 30, 2026
178.99
178.99
177.10
177.40
177.40
7,700
Sep 29, 2026
178.32
178.32
176.89
177.87
177.87
6,800
Sep 28, 2026
177.91
177.91
175.69
176.97
176.97
12,700
Sep 25, 2026
178.30
179.77
178.00
179.14
179.14
11,700
Sep 24, 2026
0.068
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
176.49
178.92
176.49
177.90
177.90
9,100
Sep 23, 2026
179.59
179.59
177.95
178.04
177.97
6,900
Sep 22, 2026
178.99
179.52
178.12
179.48
179.41
10,000
Sep 21, 2026
176.08
178.58
176.08
178.32
178.25
32,300
Sep 18, 2026
175.34
175.34
173.74
175.03
174.96
5,800
Sep 17, 2026
175.29
175.29
174.25
175.02
174.95
7,500
Sep 16, 2026
172.70
174.07
171.45
171.89
171.82
8,400
Sep 15, 2026
172.85
172.85
171.53
171.77
171.70
16,800
Sep 14, 2026
172.16
173.28
172.16
172.61
172.54
7,400
Sep 11, 2026
175.80
176.26
175.39
175.90
175.83
5,200
Sep 10, 2026
173.84
174.81
173.62
173.72
173.65
29,600
Sep 9, 2026
176.56
177.19
176.14
176.21
176.14
6,700
Sep 8, 2026
177.85
178.71
177.36
177.49
177.42
7,300
Sep 4, 2026
176.29
177.32
175.92
177.26
177.19
8,700
Sep 3, 2026
175.51
176.20
174.15
175.99
175.92
4,900
Sep 2, 2026
173.28
174.19
173.28
173.98
173.91
8,100
Sep 1, 2026
175.02
175.15
173.83
173.88
173.81
13,800
Aug 31, 2026
177.83
177.83
176.13
177.09
177.02
101,000
Aug 28, 2026
180.51
180.51
177.59
177.85
177.78
6,200
Aug 27, 2026
181.58
181.58
180.43
180.98
180.91
25,700
Aug 26, 2026
181.15
181.15
180.05
180.67
180.60
4,000
Aug 25, 2026
180.46
180.46
179.08
179.70
179.63
12,000
Aug 24, 2026
179.35
179.35
177.64
178.51
178.44
8,000
Aug 21, 2026
180.94
181.04
179.62
180.82
180.75
6,800
Aug 20, 2026
181.14
181.14
179.38
179.61
179.54
8,100
Aug 19, 2026
184.66
184.66
180.58
181.46
181.39
10,200
Aug 18, 2026
185.84
185.84
182.46
182.89
182.82
10,000
Aug 17, 2026
187.74
188.60
187.59
187.73
187.66
8,900
Aug 14, 2026
186.77
187.48
186.66
187.24
187.17
7,300
Aug 13, 2026
187.16
187.76
186.60
186.71
186.64
5,500
Aug 12, 2026
187.09
187.28
186.35
186.41
186.34
11,700
Aug 11, 2026
184.46
184.68
183.84
184.40
184.33
8,600
Aug 10, 2026
184.71
184.71
183.43
183.43
183.36
3,300
Aug 7, 2026
184.58
184.58
183.83
183.93
183.86
17,300
Aug 6, 2026
182.19
184.15
181.64
181.64
181.57
28,500
Aug 5, 2026
186.15
186.33
183.56
183.56
183.49
12,500
Aug 4, 2026
182.16
184.44
181.43
183.90
183.83
10,000
Aug 3, 2026
175.97
179.34
175.97
178.99
178.92
7,300
Jul 31, 2026
177.43
177.43
175.28
176.08
176.01
3,900
Jul 30, 2026
172.67
175.25
172.67
175.25
175.18
11,900
Jul 29, 2026
173.89
174.13
167.96
170.08
170.02
6,700
Jul 28, 2026
172.46
175.00
171.96
174.64
174.57
29,700
Jul 27, 2026
178.85
178.85
175.00
176.75
176.68
5,600
Jul 24, 2026
177.79
178.83
176.65
176.75
176.68
8,500
Jul 23, 2026
177.44
180.14
177.44
178.88
178.81
9,100
Jul 22, 2026
177.56
179.94
177.56
179.05
178.98
81,000
Jul 21, 2026
177.65
179.65
177.65
179.16
179.09
37,700
Jul 20, 2026
177.04
178.11
175.29
175.29
175.22
8,300
Jul 17, 2026
175.08
177.13
173.69
176.22
176.15
7,200
Jul 16, 2026
178.48
179.44
176.26
177.33
177.26
10,100
Jul 15, 2026
183.18
183.18
178.59
180.85
180.78
10,200
Jul 14, 2026
182.21
184.18
182.08
182.84
182.77
11,700
Jul 13, 2026
182.51
182.78
180.33
180.88
180.81
10,500
Jul 10, 2026
184.81
184.90
183.83
184.36
184.29
19,000
Jul 9, 2026
185.30
188.49
184.68
184.91
184.84
14,100
Jul 8, 2026
179.63
182.05
179.34
181.91
181.84
9,800
Jul 7, 2026
184.63
184.63
179.32
181.66
181.59
10,800
Jul 6, 2026
185.38
187.87
185.38
186.45
186.38
12,500
Jul 2, 2026
189.46
190.44
181.75
183.81
183.74
11,500
Jul 1, 2026
190.25
191.30
187.61
188.59
188.52
112,900
Jun 30, 2026
190.75
193.98
190.75
193.77
193.70
13,700
Jun 29, 2026
188.16
190.62
185.25
189.94
189.87
12,500
Jun 26, 2026
189.11
189.11
186.36
186.68
186.61
7,000
Jun 25, 2026
0.042
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
190.99
192.27
189.53
191.26
191.19
33,100
Jun 24, 2026
187.61
189.50
186.11
187.86
187.75
6,300
Jun 23, 2026
188.59
189.69
187.85
188.12
188.01
18,300
Jun 22, 2026
193.14
194.18
192.51
194.14
194.02
9,000
Jun 18, 2026
191.24
193.02
191.15
192.22
192.10
11,400
Jun 17, 2026
189.45
191.80
188.03
188.54
188.43
7,100
Jun 16, 2026
190.83
192.54
188.77
188.77
188.66
11,000
Jun 15, 2026
191.00
191.30
190.01
190.66
190.54
29,100
Jun 12, 2026
183.99
186.52
183.99
185.48
185.37
7,300
Jun 11, 2026
177.29
183.99
177.29
183.99
183.88
7,600
Jun 10, 2026
178.59
181.61
175.66
175.66
175.55
10,000
Jun 9, 2026
182.53
182.53
174.44
180.32
180.21
10,600
Jun 8, 2026
181.42
182.08
180.39
180.72
180.61
7,600
Jun 5, 2026
183.24
183.84
178.11
179.19
179.08
10,500
Jun 4, 2026
185.53
188.47
184.32
187.44
187.33
12,000
Jun 3, 2026
186.69
188.40
186.69
187.38
187.27
19,700
Jun 2, 2026
184.20
187.44
184.20
187.44
187.33
26,300
Jun 1, 2026
182.24
184.37
182.24
183.79
183.68
11,900
May 29, 2026
184.34
184.58
182.76
184.24
184.13
14,100
May 28, 2026
182.11
184.32
181.92
183.73
183.62
7,000
May 27, 2026
184.08
184.08
182.13
182.94
182.83
14,600
May 26, 2026
182.28
183.87
182.28
183.60
183.49
8,700
May 22, 2026
178.57
179.86
178.46
179.40
179.29
9,100
May 21, 2026
174.23
177.77
174.23
177.44
177.33
9,700
May 20, 2026
173.59
175.95
173.59
175.38
175.27
13,600
May 19, 2026
170.49
173.10
170.39
171.65
171.55
8,400
May 18, 2026
176.26
176.26
171.67
172.94
172.84
7,200
May 15, 2026
176.13
176.83
175.92
175.92
175.81
4,200
May 14, 2026
179.33
180.69
179.19
180.14
180.03
7,500
May 13, 2026
177.73
179.96
177.22
179.33
179.22
10,300
May 12, 2026
177.41
177.90
174.00
177.90
177.79
17,300
May 11, 2026
176.63
181.29
176.63
179.32
179.21
10,400
May 8, 2026
175.93
177.86
175.33
176.42
176.31
10,000
May 7, 2026
178.29
178.29
173.26
174.16
174.05
8,300
May 6, 2026
177.08
178.47
175.63
178.36
178.25
18,900
May 5, 2026
173.30
174.66
172.95
173.85
173.74
9,000
May 4, 2026
172.24
172.73
170.72
171.57
171.47
28,600
May 1, 2026
171.50
172.53
171.15
171.73
171.63
24,500
Apr 30, 2026
167.98
171.43
167.98
171.43
171.33
38,200
Apr 29, 2026
167.41
167.41
166.13
166.79
166.69
9,200
Apr 28, 2026
167.87
168.29
165.01
166.89
166.79
29,500
Apr 27, 2026
170.43
171.04
168.82
170.33
170.23
15,400
Apr 24, 2026
170.77
171.34
169.82
170.64
170.54
24,300
Apr 23, 2026
171.06
171.57
168.48
170.55
170.45
16,100
Apr 22, 2026
170.54
171.29
169.04
170.13
170.03
12,200
Apr 21, 2026
171.61
171.61
169.10
169.10
169.00
20,300
Apr 20, 2026
170.16
171.23
169.74
170.87
170.77
32,100
Apr 17, 2026
169.02
171.10
169.02
170.73
170.63
16,600
Apr 16, 2026
167.52
167.94
166.55
167.24
167.14
12,300
Apr 15, 2026
167.72
167.72
165.45
167.14
167.04
23,100
Apr 14, 2026
167.98
168.47
164.64
168.24
168.14
12,700
Apr 13, 2026
163.76
166.32
163.76
166.11
166.01
11,700
Apr 10, 2026
163.85
164.90
163.55
164.20
164.10
29,500
Apr 9, 2026
163.28
164.31
162.76
163.66
163.56
13,200
Apr 8, 2026
163.61
164.33
162.10
162.91
162.81
14,900
Apr 7, 2026
156.79
157.70
155.65
157.42
157.32
37,900
Apr 6, 2026
156.72
157.85
156.72
157.58
157.48
27,900
Apr 2, 2026
153.63
157.32
152.97
156.56
156.47
20,100
Apr 1, 2026
155.96
157.45
155.96
156.40
156.31
42,400
Mar 31, 2026
151.16
154.14
150.50
154.14
154.05
28,700
Mar 30, 2026
151.71
151.71
147.94
148.93
148.84
31,400
Mar 27, 2026
152.47
152.86
150.19
150.76
150.67
15,100
Mar 26, 2026
0.061
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
156.08
156.17
153.28
153.28
153.19
10,400
Mar 25, 2026
158.30
158.30
156.54
157.36
157.20
17,600
Mar 24, 2026
154.75
156.99
154.03
156.20
156.04
33,800
Mar 23, 2026
155.86
158.34
155.86
156.10
155.95
18,900
Mar 20, 2026
157.13
157.13
152.48
153.49
153.34
16,300
Mar 19, 2026
154.50
157.58
154.50
157.18
157.02
24,300
Mar 18, 2026
158.09
158.27
156.22
156.46
156.30
20,400
Mar 17, 2026
157.97
159.10
157.90
158.29
158.13
9,000
Mar 16, 2026
156.71
158.40
156.53
157.28
157.12
12,800
Mar 13, 2026
157.48
157.48
154.59
155.09
154.94
19,900
Mar 12, 2026
157.24
157.24
155.44
155.64
155.49
16,400
Mar 11, 2026
159.33
160.14
158.23
159.23
159.07
10,500
Mar 10, 2026
160.90
161.89
160.00
160.09
159.93
22,700
Mar 9, 2026
155.88
160.52
154.72
160.52
160.36
11,600
Mar 6, 2026
157.93
159.10
157.11
157.90
157.74
15,800
Mar 5, 2026
161.65
162.21
158.82
160.73
160.57
19,900
Mar 4, 2026
161.49
162.44
160.53
162.16
162.00
36,700
Mar 3, 2026
159.59
161.50
157.41
160.84
160.68
10,400
Mar 2, 2026
162.18
164.64
162.18
163.87
163.71
14,100
Feb 27, 2026
163.28
163.91
162.15
163.60
163.44
14,400
Feb 26, 2026
165.16
165.17
162.80
164.92
164.76
16,400
Feb 25, 2026
163.77
164.84
163.71
164.59
164.43
13,600
Feb 24, 2026
161.81
163.79
161.22
163.51
163.35
17,400
Feb 23, 2026
162.90
163.28
160.48
161.30
161.14
94,500
Feb 20, 2026
162.85
165.06
162.85
164.27
164.11
6,400
Feb 19, 2026
163.43
165.30
162.01
163.60
163.44
7,400
Feb 18, 2026
162.64
165.25
162.64
163.90
163.74
11,400
Feb 17, 2026
162.16
163.53
160.76
162.59
162.43
14,300
Feb 13, 2026
160.59
163.41
159.74
162.29
162.13
204,200
Feb 12, 2026
163.73
164.15
159.48
160.12
159.96
46,700
Feb 11, 2026
165.13
165.41
162.58
163.79
163.63
11,900
Feb 10, 2026
164.51
165.20
164.01
164.01
163.85
8,700
Feb 9, 2026
162.50
164.96
162.50
164.51
164.35
12,900
Feb 6, 2026
160.04
163.00
160.04
162.93
162.77
28,400
Feb 5, 2026
157.79
159.06
157.16
157.60
157.44
61,500
Feb 4, 2026
161.41
161.42
157.73
159.46
159.30
11,000
Feb 3, 2026
164.46
164.46
160.42
162.30
162.14
9,600
Feb 2, 2026
163.08
163.99
163.02
163.38
163.22
8,300
Jan 30, 2026
163.59
164.78
161.68
162.27
162.11
12,500
Jan 29, 2026
165.65
165.65
163.58
165.02
164.86
9,200
Jan 28, 2026
165.86
166.28
164.96
165.53
165.37
16,600
Jan 27, 2026
165.31
166.06
164.36
165.79
165.63
15,500
Jan 26, 2026
164.62
165.62
164.56
164.92
164.76
31,700
Jan 23, 2026
165.13
165.13
163.89
164.54
164.38
26,700
Jan 22, 2026
166.42
166.42
164.42
165.37
165.21
30,300
Jan 21, 2026
163.87
165.51
163.00
164.79
164.63
14,200
Jan 20, 2026
162.54
164.79
162.21
162.74
162.58
26,300
Jan 16, 2026
166.32
166.92
165.13
165.68
165.52
29,600
Jan 15, 2026
165.95
166.73
165.50
165.67
165.51
25,300
Jan 14, 2026
165.01
165.01
163.12
164.26
164.10
9,800
Jan 13, 2026
165.20
165.79
165.13
165.72
165.56
11,700
Jan 12, 2026
163.54
165.34
163.54
165.34
165.18
13,200
Jan 9, 2026
164.81
165.01
164.06
164.13
163.97
29,100
Jan 8, 2026
164.51
164.51
162.61
163.09
162.93
13,300
Jan 7, 2026
165.83
165.83
164.44
164.90
164.74
20,500
Jan 6, 2026
164.31
166.36
163.67
166.21
166.04
15,000
Jan 5, 2026
162.91
164.42
162.91
164.07
163.91
6,500
Jan 2, 2026
161.16
162.06
160.41
161.94
161.78
8,200
Dec 31, 2025
161.60
161.60
159.87
159.88
159.72
7,500
Dec 30, 2025
162.37
162.37
161.40
161.48
161.32
11,500
Dec 29, 2025
161.63
162.51
161.58
161.96
161.80
9,600
Dec 26, 2025
163.21
163.22
162.61
162.95
162.79
21,900
Dec 24, 2025
162.73
163.29
162.73
163.29
163.13
2,800
Dec 23, 2025
162.29
162.93
162.11
162.82
162.66
7,000
Dec 22, 2025
162.51
163.35
162.41
162.96
162.80
9,100
Dec 19, 2025
159.14
161.63
159.14
161.35
161.19
5,400
Dec 18, 2025
159.15
159.41
158.04
158.52
158.36
6,800
Dec 17, 2025
160.00
160.00
156.26
156.29
156.13
13,300
Dec 16, 2025
158.68
159.93
158.43
159.40
159.24
8,800
Dec 15, 2025
161.13
161.13
159.37
159.37
159.21
10,400
Dec 12, 2025
0.033
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
163.40
163.40
159.31
160.11
159.95
4,600
Dec 11, 2025
161.40
163.97
161.16
163.97
163.77
8,700
Dec 10, 2025
160.87
163.12
160.65
162.55
162.36
4,300
Dec 9, 2025
160.72
161.78
160.72
160.80
160.61
7,800
Dec 8, 2025
161.18
161.63
160.66
161.14
160.95
6,500
Dec 5, 2025
161.53
161.57
160.48
161.06
160.87
8,400
Dec 4, 2025
160.21
161.53
159.95
161.07
160.88
7,400
Dec 3, 2025
158.66
160.17
158.23
160.02
159.83
7,900
Dec 2, 2025
160.49
160.58
158.71
159.18
158.99
86,300
Dec 1, 2025
158.07
159.51
158.07
158.36
158.17
7,800
Nov 28, 2025
158.72
159.97
158.72
159.87
159.68
1,400
Nov 26, 2025
156.83
158.43
156.83
158.30
158.11
6,000
Nov 25, 2025
152.80
156.49
152.80
156.49
156.30
13,700
Nov 24, 2025
152.07
154.74
152.07
154.61
154.43
11,000
Nov 21, 2025
150.34
152.27
148.54
151.29
151.11
8,500
Nov 20, 2025
157.04
157.51
149.86
150.10
149.92
13,200
Nov 19, 2025
153.31
155.00
153.21
154.24
154.06
32,500
Nov 18, 2025
153.25
154.33
152.20
153.35
153.17
9,600
Nov 17, 2025
155.84
156.11
153.23
154.17
153.99
15,100
Nov 14, 2025
153.88
158.05
153.88
156.24
156.05
12,500
Nov 13, 2025
161.01
161.01
156.39
156.62
156.43
9,000
Nov 12, 2025
163.43
163.43
161.66
161.87
161.68
12,000
Nov 11, 2025
162.07
162.64
161.09
161.78
161.59
17,400
Nov 10, 2025
162.24
163.20
161.23
163.05
162.86
29,500
Nov 7, 2025
157.58
159.94
156.12
159.94
159.75
10,600
Nov 6, 2025
160.99
160.99
157.99
158.64
158.45
25,500
Nov 5, 2025
159.17
161.87
159.17
161.18
160.99
7,400
Nov 4, 2025
160.13
161.92
159.51
159.64
159.45
29,300
Nov 3, 2025
164.18
164.18
162.88
163.47
163.27
7,000
Oct 31, 2025
162.88
164.22
162.10
163.48
163.28
9,500
