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 (%)
Dec 29, 2023	92.65	92.65	91.32	91.44	29,913	-1.21(-1.30%)
Dec 28, 2023	92.49	92.91	92.21	92.64	29,373	-0.14(-0.15%)
Dec 27, 2023	92.79	93.37	92.48	92.79	56,756	-0.13(-0.14%)
Dec 26, 2023	92.31	93.31	92.11	92.91	70,355	+1.32(+1.44%)
Dec 22, 2023	91.40	92.40	91.30	91.60	120,235	+0.61(+0.67%)
Dec 21, 2023	90.63	91.28	90.23	90.99	27,391	+1.45(+1.62%)
Dec 20, 2023	90.91	92.33	89.54	89.54	26,684	-1.72(-1.88%)
Dec 19, 2023	90.09	91.58	89.91	91.26	48,486	+1.82(+2.04%)
Dec 18, 2023	89.92	90.10	89.24	89.43	41,523	-0.09(-0.10%)
Dec 15, 2023	90.06	90.27	88.99	89.52	39,481	-0.72(-0.79%)
Dec 14, 2023	89.35	90.88	89.35	90.24	51,746	+2.28(+2.59%)
Dec 13, 2023	85.14	88.14	84.38	87.96	39,362	+2.83(+3.33%)
Dec 12, 2023	85.42	85.46	84.89	85.13	21,394	-0.36(-0.42%)
Dec 11, 2023	85.33	85.57	84.94	85.49	24,627	+0.39(+0.46%)
Dec 08, 2023	84.80	85.55	84.49	85.09	28,439	+0.48(+0.57%)
Dec 07, 2023	84.13	84.68	83.68	84.61	27,119	+0.83(+0.99%)
Dec 06, 2023	84.43	85.34	83.68	83.78	26,266	-0.24(-0.28%)
Dec 05, 2023	84.75	84.75	83.92	84.02	16,300	-1.30(-1.53%)
Dec 04, 2023	83.46	85.32	83.46	85.32	50,177	+1.03(+1.23%)

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.