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 28, 2023	84.87	85.45	84.30	84.71	19,207	+0.04(+0.05%)
Feb 27, 2023	85.18	85.55	84.24	84.67	20,145	+0.49(+0.59%)
Feb 24, 2023	84.15	84.40	83.29	84.18	12,141	-0.86(-1.01%)
Feb 23, 2023	84.93	85.04	83.71	85.04	15,155	+1.16(+1.39%)
Feb 22, 2023	84.04	84.61	83.55	83.88	31,974	-0.28(-0.33%)
Feb 21, 2023	85.81	85.81	83.80	84.15	19,831	-2.57(-2.97%)
Feb 17, 2023	86.15	86.79	85.82	86.72	28,105	+0.42(+0.49%)
Feb 16, 2023	86.39	87.40	85.91	86.30	32,370	-1.02(-1.17%)
Feb 15, 2023	85.84	87.45	85.61	87.33	18,724	+0.88(+1.01%)
Feb 14, 2023	86.15	86.80	85.47	86.45	22,823	+0.03(+0.03%)
Feb 13, 2023	85.37	86.64	85.09	86.42	32,466	+1.01(+1.19%)
Feb 10, 2023	84.69	85.52	84.45	85.40	72,333	+0.73(+0.86%)
Feb 09, 2023	86.97	86.97	84.67	84.67	14,050	-1.20(-1.40%)
Feb 08, 2023	86.68	86.75	85.87	85.88	21,152	-1.46(-1.67%)
Feb 07, 2023	86.48	87.34	85.60	87.33	33,941	+0.74(+0.86%)
Feb 06, 2023	87.13	87.69	86.34	86.59	54,998	-1.15(-1.31%)
Feb 03, 2023	87.57	88.98	87.54	87.74	36,077	-0.96(-1.08%)
Feb 02, 2023	88.06	89.09	87.77	88.69	37,905	+2.00(+2.31%)

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.