Indicators

Smallcap Core Alphadex Fund FT (NQ: FYX )

93.81 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	85.60	86.62	83.94	85.19	85,609	-0.26(-0.31%)
Feb 25, 2021	88.32	88.63	85.30	85.45	102,402	-3.01(-3.40%)
Feb 24, 2021	86.91	88.67	86.91	88.47	158,290	+1.85(+2.14%)
Feb 23, 2021	85.82	86.76	84.55	86.61	75,620	-0.50(-0.58%)
Feb 22, 2021	86.43	87.88	86.43	87.12	53,007	+0.10(+0.11%)
Feb 19, 2021	85.94	87.27	85.94	87.02	48,446	+1.77(+2.07%)
Feb 18, 2021	85.88	86.03	84.94	85.25	111,017	-1.32(-1.53%)
Feb 17, 2021	86.90	86.90	85.50	86.57	56,270	-0.70(-0.81%)
Feb 16, 2021	88.50	88.50	86.80	87.28	130,214	-0.24(-0.27%)
Feb 12, 2021	86.59	87.62	86.59	87.52	23,498	+0.70(+0.81%)
Feb 11, 2021	87.28	87.50	85.69	86.82	83,469	+0.09(+0.11%)
Feb 10, 2021	87.63	87.84	86.11	86.72	614,947	-0.43(-0.50%)
Feb 09, 2021	86.58	87.37	86.18	87.15	48,891	+0.69(+0.79%)
Feb 08, 2021	85.14	86.50	85.03	86.47	33,655	+2.20(+2.61%)
Feb 05, 2021	83.95	84.27	83.12	84.27	283,847	+1.04(+1.25%)
Feb 04, 2021	81.81	83.22	81.81	83.22	52,886	+1.85(+2.28%)
Feb 03, 2021	81.37	81.42	80.39	81.37	72,230	+0.49(+0.61%)
Feb 02, 2021	80.91	81.38	80.19	80.87	87,370	+1.00(+1.26%)

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.