Skip to main content

Smallcap Core Alphadex Fund FT (NQ: FYX )

100.66 +1.82 (+1.84%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 79.58 80.05 79.17 79.73 37,926 +0.04(+0.05%)
Oct 28, 2022 78.34 79.82 78.02 79.69 28,453 +1.53(+1.96%)
Oct 27, 2022 78.80 79.35 78.04 78.15 46,282 +0.19(+0.24%)
Oct 26, 2022 78.22 79.29 77.88 77.97 95,538 +0.19(+0.24%)
Oct 25, 2022 75.84 78.05 75.84 77.78 56,668 +1.95(+2.58%)
Oct 24, 2022 75.59 76.00 75.00 75.83 66,890 +0.57(+0.75%)
Oct 21, 2022 73.54 75.40 73.36 75.26 35,656 +1.86(+2.53%)
Oct 20, 2022 74.30 75.02 73.15 73.41 28,831 -0.79(-1.07%)
Oct 19, 2022 74.96 75.12 73.62 74.20 103,218 -1.24(-1.64%)
Oct 18, 2022 76.35 76.79 74.83 75.44 82,574 +0.75(+1.01%)
Oct 17, 2022 74.06 74.82 74.06 74.69 25,294 +2.03(+2.80%)
Oct 14, 2022 74.93 74.93 72.54 72.65 144,629 -1.66(-2.24%)
Oct 13, 2022 71.15 74.66 70.62 74.31 30,386 +1.78(+2.45%)
Oct 12, 2022 72.89 72.95 71.87 72.54 34,592 -0.25(-0.35%)
Oct 11, 2022 72.56 73.71 71.73 72.79 84,372 -0.08(-0.11%)
Oct 10, 2022 73.38 73.40 72.47 72.87 26,404 -0.25(-0.34%)
Oct 07, 2022 74.52 74.52 72.79 73.12 73,838 -1.95(-2.60%)
Oct 06, 2022 75.06 75.49 74.75 75.07 38,268 -0.42(-0.55%)
Oct 05, 2022 74.92 75.66 74.39 75.48 16,677 -0.50(-0.66%)
Oct 04, 2022 74.32 76.05 74.32 75.99 34,338 +3.06(+4.19%)
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.