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 (%)
Feb 28, 2019	59.82	59.96	59.56	59.76	24,780	-0.13(-0.22%)
Feb 27, 2019	59.61	59.98	59.51	59.89	28,515	+0.06(+0.09%)
Feb 26, 2019	60.33	60.39	59.83	59.83	24,833	-0.61(-1.00%)
Feb 25, 2019	60.90	60.99	60.43	60.44	33,788	-0.16(-0.27%)
Feb 22, 2019	60.46	60.62	60.27	60.60	29,245	+0.40(+0.66%)
Feb 21, 2019	60.52	60.52	59.98	60.20	37,153	-0.32(-0.53%)
Feb 20, 2019	60.24	60.63	60.17	60.52	20,160	+0.38(+0.63%)
Feb 19, 2019	59.73	60.35	59.73	60.14	38,568	+0.35(+0.59%)
Feb 15, 2019	59.19	59.89	59.15	59.79	35,158	+0.88(+1.50%)
Feb 14, 2019	58.53	59.21	58.41	58.91	32,745	+0.11(+0.19%)
Feb 13, 2019	58.75	58.95	58.51	58.80	68,162	+0.15(+0.26%)
Feb 12, 2019	58.13	58.65	58.13	58.65	54,464	+0.84(+1.46%)
Feb 11, 2019	57.49	57.82	57.20	57.80	28,267	+0.50(+0.88%)
Feb 08, 2019	57.20	57.36	56.85	57.30	57,329	-0.04(-0.07%)
Feb 07, 2019	57.53	57.80	56.92	57.34	49,835	-0.48(-0.84%)
Feb 06, 2019	57.92	57.98	57.71	57.82	39,478	-0.26(-0.44%)
Feb 05, 2019	57.98	58.23	57.74	58.08	74,544	+0.09(+0.16%)
Feb 04, 2019	57.37	57.98	57.21	57.98	80,141	+0.65(+1.14%)

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.