Indicators

Smallcap Core Alphadex Fund FT (NQ: FYX )

92.91 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	83.79	85.83	83.79	85.83	193,498	+2.43(+2.92%)
Jan 30, 2023	83.53	84.49	83.39	83.39	63,153	-1.21(-1.43%)
Jan 27, 2023	83.92	84.71	83.72	84.61	36,848	+0.63(+0.75%)
Jan 26, 2023	84.45	84.45	82.98	83.97	27,713	+0.37(+0.45%)
Jan 25, 2023	82.57	83.72	82.27	83.60	22,427	+0.47(+0.57%)
Jan 24, 2023	83.08	83.71	82.79	83.13	27,000	-0.42(-0.51%)
Jan 23, 2023	82.73	83.89	82.71	83.55	41,709	+1.11(+1.35%)
Jan 20, 2023	81.27	82.72	80.89	82.44	20,526	+1.27(+1.56%)
Jan 19, 2023	81.08	81.53	80.55	81.17	41,973	-0.61(-0.74%)
Jan 18, 2023	83.35	83.93	81.60	81.78	28,886	-1.55(-1.86%)
Jan 17, 2023	83.26	83.55	82.82	83.32	74,327	+0.27(+0.32%)
Jan 13, 2023	82.08	83.33	82.01	83.06	26,380	+0.14(+0.17%)
Jan 12, 2023	81.94	82.92	81.15	82.92	39,313	+1.37(+1.68%)
Jan 11, 2023	81.12	81.55	80.80	81.55	38,412	+0.73(+0.90%)
Jan 10, 2023	79.72	80.82	79.27	80.82	44,273	+1.18(+1.48%)
Jan 09, 2023	79.92	80.45	79.31	79.64	50,047	+0.43(+0.55%)
Jan 06, 2023	78.23	79.67	78.04	79.21	32,991	+1.54(+1.98%)
Jan 05, 2023	77.80	77.95	76.95	77.67	15,923	-0.49(-0.63%)
Jan 04, 2023	77.96	78.54	77.54	78.16	19,952	+1.08(+1.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.