Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Core Alphadex Fund FT (NQ: FYX )

93.81 -0.04 (-0.04%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 49.81 50.37 49.63 50.22 53,042 +0.31(+0.62%)
Jan 30, 2017 50.47 50.47 49.53 49.92 30,590 -0.80(-1.58%)
Jan 27, 2017 51.04 51.04 50.45 50.72 39,984 -0.26(-0.51%)
Jan 26, 2017 51.30 51.34 50.88 50.98 74,750 -0.22(-0.44%)
Jan 25, 2017 51.10 51.30 51.09 51.20 60,840 +0.57(+1.12%)
Jan 24, 2017 50.03 50.74 49.94 50.63 41,910 +0.90(+1.82%)
Jan 23, 2017 49.79 49.95 49.52 49.73 44,507 -0.21(-0.43%)
Jan 20, 2017 50.00 50.11 49.75 49.94 46,888 +0.21(+0.41%)
Jan 19, 2017 50.20 50.40 49.55 49.74 35,579 -0.45(-0.89%)
Jan 18, 2017 50.07 50.24 49.88 50.19 104,246 +0.11(+0.22%)
Jan 17, 2017 50.53 50.53 49.98 50.07 68,208 -0.60(-1.18%)
Jan 13, 2017 50.67 50.67 50.67 0 +0.35(+0.70%)
Jan 12, 2017 50.71 50.72 49.67 50.32 106,792 -0.53(-1.05%)
Jan 11, 2017 50.73 50.86 50.45 50.85 67,813 +0.17(+0.33%)
Jan 10, 2017 50.04 50.72 50.04 50.68 72,552 +0.63(+1.25%)
Jan 09, 2017 50.34 50.36 49.97 50.06 62,635 -0.21(-0.43%)
Jan 06, 2017 50.63 50.63 50.25 50.27 103,671 -0.31(-0.61%)
Jan 05, 2017 51.32 51.32 50.34 50.58 92,275 -0.72(-1.40%)
Jan 04, 2017 50.60 51.39 50.55 51.30 101,029 +0.78(+1.55%)
Jan 03, 2017 50.74 50.93 50.06 50.51 364,970 +0.32(+0.63%)
Dec 30, 2016 50.20 50.20 50.20 0 -0.21(-0.41%)
Dec 29, 2016 50.34 50.83 50.17 50.40 89,277 -0.02(-0.04%)
Dec 28, 2016 51.01 51.01 50.29 50.42 90,738 -0.51(-1.01%)
Dec 27, 2016 50.76 51.19 50.74 50.93 44,152 +0.25(+0.50%)
Dec 23, 2016 50.68 50.68 50.68 0 +0.26(+0.52%)
Dec 22, 2016 51.04 51.04 50.33 50.42 80,145 -0.59(-1.15%)
Dec 21, 2016 51.20 51.36 51.01 51.01 47,096 -0.05(-0.10%)
Dec 20, 2016 50.74 51.21 50.69 51.06 91,077 +0.43(+0.86%)
Dec 19, 2016 50.38 50.73 50.36 50.62 37,230 +0.31(+0.62%)
Dec 16, 2016 50.56 50.94 50.27 50.31 39,295 -0.20(-0.40%)
Dec 15, 2016 50.15 50.85 50.05 50.51 107,056 +0.47(+0.94%)
Dec 14, 2016 50.73 50.82 50.04 50.04 94,716 -0.69(-1.37%)
Dec 13, 2016 51.11 51.21 50.53 50.73 64,444 +0.05(+0.09%)
Dec 12, 2016 51.34 51.36 50.56 50.69 54,332 -0.64(-1.24%)
Dec 09, 2016 51.61 51.61 51.14 51.33 170,038 -0.05(-0.09%)
Dec 08, 2016 50.59 51.39 50.47 51.37 103,259 +0.88(+1.74%)
Dec 07, 2016 50.01 50.53 49.80 50.49 123,497 +0.53(+1.05%)
Dec 06, 2016 49.56 50.00 49.22 49.97 89,971 +0.57(+1.16%)
Dec 05, 2016 48.84 49.43 48.84 49.40 154,130 +0.95(+1.96%)
Dec 02, 2016 48.34 48.68 48.33 48.44 61,840 +0.01(+0.02%)
Dec 01, 2016 48.92 49.12 48.26 48.43 62,730 -0.34(-0.70%)
Nov 30, 2016 49.36 49.36 48.70 48.78 74,290 -0.27(-0.55%)
Nov 29, 2016 49.22 49.33 48.97 49.04 69,999 -0.04(-0.08%)
Nov 28, 2016 49.74 49.74 49.03 49.08 69,210 -0.65(-1.30%)
Nov 25, 2016 49.65 49.74 49.52 49.73 25,942 +0.18(+0.37%)
Nov 23, 2016 49.54 49.54 49.54 0 +0.36(+0.73%)
Nov 22, 2016 48.96 49.21 48.77 49.18 108,053 +0.57(+1.18%)
Nov 21, 2016 48.66 48.76 48.31 48.61 244,050 +0.20(+0.42%)
Nov 18, 2016 48.31 48.44 48.23 48.41 105,552 +0.07(+0.15%)
Nov 17, 2016 48.21 48.44 48.07 48.33 78,548 +0.40(+0.83%)
Nov 16, 2016 47.84 48.07 47.78 47.94 42,534 +0.02(+0.04%)
Nov 15, 2016 47.78 48.03 47.48 47.92 70,682 +0.05(+0.10%)
Nov 14, 2016 47.62 48.28 47.62 47.87 170,599 +0.73(+1.55%)
Nov 11, 2016 46.15 47.17 45.91 47.14 119,408 +1.26(+2.74%)
Nov 10, 2016 45.42 46.10 45.42 45.89 201,006 +0.94(+2.10%)
Nov 09, 2016 43.13 45.04 43.13 44.94 195,354 +1.60(+3.69%)
Nov 08, 2016 43.08 43.53 42.85 43.35 131,228 +0.10(+0.23%)
Nov 07, 2016 43.05 43.34 43.01 43.24 62,825 +0.95(+2.25%)
Nov 04, 2016 41.97 42.73 41.97 42.29 36,781 +0.39(+0.93%)
Nov 03, 2016 42.31 42.36 41.88 41.90 33,056 -0.29(-0.68%)
Nov 02, 2016 42.58 42.64 42.14 42.19 52,827 -0.41(-0.95%)
Nov 01, 2016 43.37 43.37 42.33 42.60 47,552 -0.64(-1.47%)
Oct 31, 2016 43.15 43.25 42.96 43.23 26,144 +0.19(+0.45%)
Oct 28, 2016 43.08 43.38 42.96 43.04 59,072 -0.11(-0.26%)
Oct 27, 2016 43.87 43.87 43.07 43.15 31,788 -0.61(-1.39%)
Oct 26, 2016 43.96 44.25 43.70 43.76 49,643 -0.42(-0.94%)
Oct 25, 2016 44.56 44.65 44.13 44.18 67,053 -0.42(-0.93%)
Oct 24, 2016 44.60 44.86 44.49 44.59 103,749 +0.30(+0.69%)
Oct 21, 2016 44.09 44.40 43.96 44.29 40,956 -0.12(-0.27%)
Oct 20, 2016 44.44 44.57 44.20 44.41 44,034 -0.19(-0.43%)
Oct 19, 2016 44.53 44.78 44.23 44.60 42,885 +0.18(+0.42%)
Oct 18, 2016 44.72 44.72 44.35 44.42 33,306 +0.18(+0.42%)
Oct 17, 2016 44.32 44.45 44.19 44.23 35,137 -0.08(-0.19%)
Oct 14, 2016 44.72 44.87 44.32 44.32 80,589 -0.13(-0.29%)
Oct 13, 2016 44.70 44.70 44.24 44.44 57,861 -0.59(-1.31%)
Oct 12, 2016 45.04 45.26 44.88 45.04 32,487 +0.01(+0.02%)
Oct 11, 2016 45.89 45.89 44.84 45.03 41,734 -0.91(-1.97%)
Oct 10, 2016 45.76 46.10 45.76 45.93 29,099 +0.51(+1.12%)
Oct 07, 2016 45.88 45.92 45.27 45.42 325,496 -0.42(-0.91%)
Oct 06, 2016 45.73 45.92 45.45 45.84 137,034 -0.03(-0.06%)
Oct 05, 2016 45.77 46.11 45.75 45.87 149,957 +0.23(+0.51%)
Oct 04, 2016 45.89 46.01 45.47 45.64 69,363 -0.16(-0.34%)
Oct 03, 2016 45.88 45.88 45.57 45.79 292,465 -0.21(-0.46%)
Sep 30, 2016 45.71 46.14 45.47 46.01 55,729 +0.54(+1.20%)
Sep 29, 2016 45.96 45.96 45.39 45.46 89,127 -0.56(-1.22%)
Sep 28, 2016 45.74 46.02 45.48 46.02 17,746 +0.39(+0.85%)
Sep 27, 2016 45.39 45.70 45.36 45.64 32,870 +0.16(+0.35%)
Sep 26, 2016 45.77 45.83 45.48 45.48 38,850 -0.49(-1.06%)
Sep 23, 2016 46.26 46.27 45.97 45.97 26,411 -0.30(-0.64%)
Sep 22, 2016 45.84 46.27 45.84 46.27 39,058 +0.78(+1.71%)
Sep 21, 2016 45.10 45.49 44.99 45.49 25,076 +0.64(+1.44%)
Sep 20, 2016 45.25 45.25 44.84 44.84 35,165 -0.25(-0.55%)
Sep 19, 2016 45.06 45.38 44.87 45.09 40,174 +0.30(+0.68%)
Sep 16, 2016 44.63 44.86 44.63 44.79 19,378 -0.07(-0.16%)
Sep 15, 2016 44.30 44.88 44.25 44.86 28,512 +0.57(+1.29%)
Sep 14, 2016 44.47 44.58 44.24 44.29 31,265 -0.20(-0.45%)
Sep 13, 2016 45.03 45.03 44.17 44.49 50,308 -0.75(-1.65%)
Sep 12, 2016 44.61 45.24 44.39 45.24 50,459 +0.57(+1.28%)
Sep 09, 2016 45.74 45.74 44.66 44.67 44,739 -1.38(-3.00%)
Sep 08, 2016 46.15 46.15 45.97 46.05 218,185 -0.17(-0.36%)
Sep 07, 2016 45.88 46.22 45.87 46.22 25,001 +0.35(+0.76%)
Sep 06, 2016 46.08 46.08 45.66 45.87 35,954 -0.12(-0.26%)
Sep 02, 2016 45.65 45.99 45.99 45.99 46,300 +0.49(+1.07%)
Sep 01, 2016 45.60 45.62 45.06 45.50 36,889 -0.06(-0.12%)
Aug 31, 2016 45.76 45.76 45.29 45.55 34,968 -0.21(-0.46%)
Aug 30, 2016 45.73 45.80 45.59 45.76 22,668 +0.02(+0.04%)
Aug 29, 2016 45.53 45.85 45.53 45.75 20,722 +0.25(+0.55%)
Aug 26, 2016 45.73 45.94 45.20 45.50 47,067 -0.14(-0.30%)
Aug 25, 2016 45.41 45.70 45.41 45.64 37,295 +0.18(+0.40%)
Aug 24, 2016 45.72 45.81 45.37 45.45 26,645 -0.38(-0.82%)
Aug 23, 2016 45.64 45.91 45.64 45.83 22,201 +0.41(+0.91%)
Aug 22, 2016 45.26 45.44 45.10 45.42 39,002 +0.09(+0.20%)
Aug 19, 2016 45.12 45.36 45.07 45.32 69,564 +0.04(+0.08%)
Aug 18, 2016 45.02 45.29 44.96 45.29 63,528 +0.36(+0.80%)
Aug 17, 2016 45.03 45.08 44.72 44.93 58,460 -0.17(-0.37%)
Aug 16, 2016 45.34 45.34 45.09 45.09 33,814 -0.40(-0.87%)
Aug 15, 2016 45.06 45.56 45.06 45.49 34,931 +0.45(+1.00%)
Aug 12, 2016 44.81 45.14 44.81 45.04 22,015 -0.02(-0.04%)
Aug 11, 2016 45.02 45.14 44.88 45.06 31,054 +0.20(+0.45%)
Aug 10, 2016 45.20 45.20 44.76 44.85 56,227 -0.25(-0.55%)
Aug 09, 2016 45.14 45.28 45.09 45.10 25,297 -0.04(-0.08%)
Aug 08, 2016 45.24 45.41 45.09 45.14 33,540 -0.06(-0.12%)
Aug 05, 2016 44.83 45.30 44.73 45.19 30,038 +0.67(+1.51%)
Aug 04, 2016 44.50 44.77 44.48 44.52 22,244 +0.03(+0.06%)
Aug 03, 2016 44.14 44.50 44.06 44.49 24,280 +0.29(+0.65%)
Aug 02, 2016 44.86 44.99 44.15 44.21 50,507 -0.70(-1.56%)
Aug 01, 2016 45.02 45.12 44.75 44.91 90,751 -0.10(-0.22%)
Jul 29, 2016 44.84 45.21 44.63 45.01 46,452 +0.14(+0.31%)
Jul 28, 2016 44.86 44.99 44.73 44.87 26,143 -0.07(-0.16%)
Jul 27, 2016 45.08 45.20 44.75 44.95 30,622 +0.02(+0.04%)
Jul 26, 2016 44.67 44.94 44.60 44.93 43,971 +0.22(+0.49%)
Jul 25, 2016 44.62 44.78 44.54 44.71 46,450 -0.03(-0.06%)
Jul 22, 2016 44.38 44.83 44.29 44.73 44,264 +0.40(+0.89%)
Jul 21, 2016 44.55 44.73 44.23 44.34 28,560 -0.25(-0.56%)
Jul 20, 2016 44.39 44.69 44.21 44.59 48,532 +0.28(+0.63%)
Jul 19, 2016 44.48 44.59 44.26 44.31 33,710 -0.28(-0.63%)
Jul 18, 2016 44.51 44.72 44.36 44.59 40,927 +0.14(+0.32%)
Jul 15, 2016 44.33 44.50 44.27 44.45 42,921 +0.12(+0.26%)
Jul 14, 2016 44.64 44.65 44.32 44.33 75,063 +0.04(+0.08%)
Jul 13, 2016 44.61 44.61 44.15 44.29 32,243 -0.08(-0.19%)
Jul 12, 2016 44.16 44.59 44.10 44.38 65,504 +0.52(+1.20%)
Jul 11, 2016 43.67 43.87 43.38 43.85 263,940 +0.58(+1.34%)
Jul 08, 2016 42.61 43.34 42.25 43.27 39,410 +1.02(+2.42%)
Jul 07, 2016 42.21 42.58 42.04 42.25 48,740 +0.40(+0.97%)
Jul 05, 2016 42.25 42.25 41.61 41.85 24,830 -0.66(-1.56%)
Jul 01, 2016 42.34 42.51 42.51 42.51 116,729 +0.16(+0.37%)
Jun 30, 2016 41.66 42.35 41.48 42.35 68,713 +0.84(+2.02%)
Jun 29, 2016 41.15 41.58 41.15 41.51 40,437 +0.89(+2.20%)
Jun 28, 2016 40.55 40.80 40.40 40.62 85,346 +0.58(+1.45%)
Jun 27, 2016 40.97 40.97 39.88 40.04 67,460 -1.34(-3.25%)
Jun 24, 2016 41.73 41.95 41.18 41.39 81,671 -1.71(-3.97%)
Jun 23, 2016 42.72 43.11 42.72 43.10 41,758 +0.84(+1.98%)
Jun 22, 2016 42.59 42.71 42.26 42.26 44,739 -0.33(-0.78%)
Jun 21, 2016 42.67 42.67 42.31 42.59 25,326 -0.07(-0.17%)
Jun 20, 2016 42.78 43.07 42.66 42.66 33,940 +0.48(+1.13%)
Jun 17, 2016 42.23 42.44 42.03 42.19 34,078 +0.03(+0.07%)
Jun 16, 2016 41.89 42.16 41.55 42.16 52,849 +0.02(+0.04%)
Jun 15, 2016 42.17 42.51 42.14 42.14 43,783 +0.06(+0.13%)
Jun 14, 2016 42.12 42.23 41.82 42.08 53,887 -0.15(-0.35%)
Jun 13, 2016 42.72 42.78 42.21 42.23 37,198 -0.54(-1.27%)
Jun 10, 2016 43.04 43.12 42.73 42.77 42,808 -0.75(-1.73%)
Jun 09, 2016 43.49 43.54 43.30 43.53 60,787 -0.17(-0.40%)
Jun 08, 2016 43.50 43.78 43.50 43.70 32,172 +0.29(+0.68%)
Jun 07, 2016 43.27 43.57 43.21 43.41 33,672 +0.22(+0.51%)
Jun 06, 2016 42.87 43.30 42.87 43.19 41,982 +0.47(+1.10%)
Jun 03, 2016 42.95 42.95 42.46 42.72 68,183 -0.24(-0.56%)
Jun 02, 2016 42.56 42.97 42.56 42.96 66,988 +0.23(+0.54%)
Jun 01, 2016 42.34 42.79 42.20 42.73 67,076 +0.26(+0.61%)
May 31, 2016 42.49 42.63 42.28 42.47 36,257 +0.15(+0.35%)
May 27, 2016 42.02 42.32 42.32 42.32 16,194 +0.40(+0.94%)
May 26, 2016 42.16 42.17 41.87 41.93 113,111 -0.05(-0.11%)
May 25, 2016 41.98 42.09 41.88 41.97 32,781 +0.17(+0.42%)
May 24, 2016 41.11 41.87 41.11 41.80 49,688 +0.86(+2.11%)
May 23, 2016 41.13 41.23 40.93 40.93 48,937 -0.13(-0.31%)
May 20, 2016 40.53 41.06 40.53 41.06 58,376 +0.64(+1.59%)
May 19, 2016 40.43 40.77 40.14 40.42 36,815 -0.31(-0.77%)
May 18, 2016 40.42 41.11 40.42 40.73 76,279 +0.13(+0.32%)
May 17, 2016 41.15 41.40 40.48 40.60 52,570 -0.69(-1.67%)
May 16, 2016 41.08 41.45 40.99 41.29 27,082 +0.42(+1.04%)
May 13, 2016 41.03 41.32 40.81 40.87 34,768 -0.27(-0.65%)
May 12, 2016 41.55 41.62 40.92 41.14 114,281 -0.29(-0.69%)
May 11, 2016 41.73 41.85 41.41 41.42 40,771 -0.52(-1.25%)
May 10, 2016 41.67 41.96 41.57 41.95 40,999 +0.42(+1.02%)
May 09, 2016 41.50 41.76 41.34 41.52 105,327 +0.00(+0.00%)
May 06, 2016 41.13 41.52 41.03 41.52 34,918 +0.33(+0.80%)
May 05, 2016 41.62 41.69 41.17 41.19 26,203 -0.17(-0.42%)
May 04, 2016 41.30 41.79 41.26 41.37 39,007 -0.18(-0.44%)
May 03, 2016 41.94 41.94 41.28 41.55 46,577 -0.71(-1.68%)
May 02, 2016 41.97 42.26 41.81 42.26 108,977 +0.32(+0.77%)
Apr 29, 2016 42.08 42.16 41.61 41.94 130,632 -0.17(-0.42%)
Apr 28, 2016 42.42 42.70 42.05 42.11 41,937 -0.53(-1.25%)
Apr 27, 2016 42.51 42.71 42.33 42.65 43,069 +0.23(+0.54%)
Apr 26, 2016 42.04 42.47 41.95 42.42 35,420 +0.57(+1.36%)
Apr 25, 2016 42.06 42.13 41.67 41.85 16,774 -0.31(-0.74%)
Apr 22, 2016 41.72 42.23 41.72 42.16 44,701 +0.49(+1.17%)
Apr 21, 2016 42.14 42.14 41.59 41.67 40,393 -0.40(-0.94%)
Apr 20, 2016 42.02 42.26 41.84 42.07 35,743 +0.08(+0.20%)
Apr 19, 2016 41.84 42.19 41.79 41.98 88,296 +0.22(+0.53%)
Apr 18, 2016 41.27 41.81 41.27 41.76 31,730 +0.19(+0.46%)
Apr 15, 2016 41.32 41.61 41.32 41.57 39,383 +0.13(+0.31%)
Apr 14, 2016 41.49 41.59 41.32 41.44 38,459 -0.07(-0.18%)
Apr 13, 2016 40.73 41.54 40.73 41.51 46,151 +0.93(+2.29%)
Apr 12, 2016 40.15 40.70 40.10 40.58 40,935 +0.42(+1.04%)
Apr 11, 2016 40.41 40.73 40.13 40.17 36,276 +0.02(+0.06%)
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.