Indicators

Smallcap Core Alphadex Fund FT (NQ: FYX )

92.39 +0.83 (+0.91%)

Streaming Delayed Price Updated: 2:42 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	87.21	89.35	87.01	89.08	37,414	+0.33(+0.37%)
Feb 25, 2022	86.89	88.80	87.17	88.75	126,721	+2.31(+2.68%)
Feb 24, 2022	83.18	86.66	83.18	86.44	201,660	+1.29(+1.51%)
Feb 23, 2022	87.47	87.51	84.97	85.15	86,230	-1.58(-1.82%)
Feb 22, 2022	87.55	88.09	86.24	86.73	66,125	-1.17(-1.33%)
Feb 18, 2022				87.90	0	-0.56(-0.63%)
Feb 17, 2022	89.69	89.73	88.28	88.46	25,934	-1.86(-2.06%)
Feb 16, 2022	89.69	90.54	89.59	90.32	44,027	+0.33(+0.37%)
Feb 15, 2022	88.88	90.08	88.83	89.99	24,830	+2.06(+2.34%)
Feb 14, 2022	88.47	88.74	87.41	87.93	36,013	-0.29(-0.33%)
Feb 11, 2022	88.55	89.66	87.60	88.22	110,202	-0.32(-0.36%)
Feb 10, 2022	88.48	90.67	88.09	88.55	83,656	-1.27(-1.41%)
Feb 09, 2022	89.31	89.88	89.31	89.82	118,553	+1.04(+1.18%)
Feb 08, 2022	87.65	88.89	87.63	88.77	291,544	+1.43(+1.64%)
Feb 07, 2022	86.98	88.01	86.98	87.34	27,570	+0.21(+0.25%)
Feb 04, 2022	87.17	87.72	85.76	87.12	51,819	+0.11(+0.12%)
Feb 03, 2022	87.43		86.97	87.01	78,865	-1.33(-1.50%)
Feb 02, 2022	88.95	88.95	87.44	88.34	80,081	-0.40(-0.45%)

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.