MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTC — First Trust Large Cap Growth AlphaDEX Fund (based on the Defined Large Cap Growth Index--symbol DEFILGOI)
NasdaqFirst Trust Large Cap Growth AlphaDEX Fund (based on the Defined Large Cap Growth Index--symbol DEFILGOI)
$180.33
+1.49(+0.83%)
- O
- 180.54
- H
- 181.15
- L
- 180.18
- V
- 26.15K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$180.33
Period Return+42.16%
Period High$194.18
Period Low$124.86
Avg Daily Volume17.9K
Total Trading Days365
FTC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $180.54 | $181.15 | $180.18 | $180.33 | +$1.49 | +0.83% | 26,150 | $180.50 | $180.18 $181.15 |
| Oct 1, 2026 | $177.39 | $178.97 | $176.87 | $178.84 | +$1.44 | +0.81% | 52,900 | $177.75 | $176.87 $178.97 |
| Sep 30, 2026 | $178.99 | $178.99 | $177.10 | $177.40 | $-0.47 | -0.26% | 7,701 | $177.94 | $177.10 $178.99 |
| Sep 29, 2026 | $178.32 | $178.32 | $176.89 | $177.87 | +$0.90 | +0.51% | 6,790 | $177.59 | $176.89 $178.32 |
| Sep 28, 2026 | $177.91 | $177.91 | $175.69 | $176.97 | $-2.18 | -1.22% | 12,701 | $176.93 | $175.69 $177.91 |
| Sep 25, 2026 | $178.30 | $179.77 | $178.00 | $179.14 | +$1.25 | +0.70% | 11,709 | $178.90 | $178.00 $179.77 |
| Sep 24, 2026 | $176.49 | $178.92 | $176.49 | $177.90 | $-0.14 | -0.08% | 9,098 | $177.62 | $176.49 $178.92 |
| Sep 23, 2026 | $179.59 | $179.59 | $177.95 | $178.04 | $-1.44 | -0.80% | 6,867 | $178.38 | $177.95 $179.59 |
| Sep 22, 2026 | $178.99 | $179.52 | $178.12 | $179.48 | +$1.17 | +0.66% | 10,026 | $178.81 | $178.12 $179.52 |
| Sep 21, 2026 | $176.08 | $178.58 | $176.08 | $178.32 | +$3.29 | +1.88% | 32,272 | $177.31 | $176.08 $178.58 |
| Sep 18, 2026 | $175.34 | $175.34 | $173.74 | $175.03 | +$0.01 | +0.01% | 5,861 | $174.18 | $173.74 $175.34 |
| Sep 17, 2026 | $175.29 | $175.29 | $174.25 | $175.02 | +$3.13 | +1.82% | 7,455 | $174.52 | $174.25 $175.29 |
| Sep 16, 2026 | $172.70 | $174.07 | $171.45 | $171.89 | +$0.12 | +0.07% | 8,397 | $172.97 | $171.45 $174.07 |
| Sep 15, 2026 | $172.85 | $172.85 | $171.53 | $171.77 | $-0.84 | -0.49% | 16,811 | $171.69 | $171.53 $172.85 |
| Sep 14, 2026 | $172.16 | $173.28 | $172.16 | $172.61 | $-3.29 | -1.87% | 7,359 | $172.78 | $172.16 $173.28 |
| Sep 11, 2026 | $175.80 | $176.26 | $175.39 | $175.90 | +$2.18 | +1.26% | 5,189 | $175.92 | $175.39 $176.26 |
| Sep 10, 2026 | $173.84 | $174.81 | $173.62 | $173.72 | $-2.49 | -1.41% | 29,564 | $174.59 | $173.62 $174.81 |
| Sep 9, 2026 | $176.56 | $177.19 | $176.14 | $176.21 | $-1.28 | -0.72% | 6,653 | $176.58 | $176.14 $177.19 |
| Sep 8, 2026 | $177.85 | $178.71 | $177.36 | $177.49 | +$0.23 | +0.13% | 7,310 | $178.11 | $177.36 $178.71 |
| Sep 4, 2026 | $176.29 | $177.32 | $175.92 | $177.26 | +$1.27 | +0.72% | 8,701 | $176.87 | $175.92 $177.32 |
| Sep 3, 2026 | $175.51 | $176.20 | $174.15 | $175.99 | +$2.02 | +1.16% | 4,882 | $175.60 | $174.15 $176.20 |
| Sep 2, 2026 | $173.28 | $174.19 | $173.28 | $173.98 | +$0.09 | +0.05% | 8,121 | $173.69 | $173.28 $174.19 |
| Sep 1, 2026 | $175.02 | $175.15 | $173.83 | $173.88 | $-3.20 | -1.81% | 13,828 | $174.30 | $173.83 $175.15 |
| Aug 31, 2026 | $177.83 | $177.83 | $176.13 | $177.09 | $-0.76 | -0.43% | 100,978 | $176.47 | $176.13 $177.83 |
| Aug 28, 2026 | $180.51 | $180.51 | $177.59 | $177.85 | $-3.13 | -1.73% | 6,236 | $178.79 | $177.59 $180.51 |
| Aug 27, 2026 | $181.58 | $181.58 | $180.43 | $180.98 | +$0.31 | +0.17% | 25,703 | $180.67 | $180.43 $181.58 |
| Aug 26, 2026 | $181.15 | $181.15 | $180.05 | $180.67 | +$0.96 | +0.54% | 3,964 | $180.46 | $180.05 $181.15 |
| Aug 25, 2026 | $180.46 | $180.46 | $179.08 | $179.70 | +$1.19 | +0.67% | 12,013 | $179.60 | $179.08 $180.46 |
| Aug 24, 2026 | $179.35 | $179.35 | $177.64 | $178.51 | $-2.31 | -1.28% | 7,974 | $178.48 | $177.64 $179.35 |
| Aug 21, 2026 | $180.94 | $181.04 | $179.62 | $180.82 | +$1.21 | +0.68% | 6,803 | $180.56 | $179.62 $181.04 |