Indicators

Smallcap Core Alphadex Fund FT (NQ: FYX )

92.19 +0.63 (+0.69%)

Streaming Delayed Price Updated: 1:37 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	69.64	69.64	67.84	68.00	40,911	-1.84(-2.63%)
Nov 27, 2020	70.03	70.03	69.36	69.84	12,456	+0.07(+0.10%)
Nov 25, 2020	69.51	69.91	69.08	69.77	109,413	-0.40(-0.56%)
Nov 24, 2020	69.65	70.39	69.29	70.17	31,032	+1.57(+2.28%)
Nov 23, 2020	67.93	68.98	67.84	68.60	35,549	+1.65(+2.46%)
Nov 20, 2020	66.68	67.01	66.50	66.96	44,429	-0.07(-0.11%)
Nov 19, 2020	66.42	67.07	66.15	67.03	20,422	+0.43(+0.65%)
Nov 18, 2020	67.58	67.98	66.60	66.60	48,898	-0.81(-1.21%)
Nov 17, 2020	66.48	67.58	65.80	67.41	46,983	+0.19(+0.29%)
Nov 16, 2020	66.77	67.27	66.56	67.22	48,510	+1.99(+3.06%)
Nov 13, 2020	64.24	65.50	64.24	65.23	25,848	+1.62(+2.55%)
Nov 12, 2020	64.37	64.45	63.10	63.61	26,338	-1.18(-1.82%)
Nov 11, 2020	65.49	65.49	64.24	64.79	25,742	-0.24(-0.37%)
Nov 10, 2020	63.96	65.35	63.96	65.02	56,276	+1.32(+2.07%)
Nov 09, 2020	65.54	65.72	63.68	63.70	89,330	+3.20(+5.29%)
Nov 06, 2020	61.25	61.33	60.44	60.51	7,785	-0.65(-1.07%)
Nov 05, 2020	60.17	61.33	60.17	61.16	50,801	+1.90(+3.20%)
Nov 04, 2020	59.63	60.01	58.76	59.26	21,484	-0.91(-1.51%)
Nov 03, 2020	59.54	60.22	59.48	60.17	34,918	+1.77(+3.03%)

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.