Indicators

Smallcap Core Alphadex Fund FT (NQ: FYX )

92.14 +0.82 (+0.90%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	76.57	77.91	76.57	77.70	27,817	+1.06(+1.38%)
Apr 27, 2023	75.98	76.92	75.29	76.65	20,448	+0.94(+1.24%)
Apr 26, 2023	76.37	76.55	75.57	75.71	56,623	-0.71(-0.93%)
Apr 25, 2023	78.04	78.04	76.41	76.42	37,480	-2.21(-2.81%)
Apr 24, 2023	78.62	79.18	78.36	78.63	34,363	-0.11(-0.14%)
Apr 21, 2023	79.07	79.07	78.27	78.74	36,363	-0.02(-0.03%)
Apr 20, 2023	78.58	79.31	78.53	78.76	32,890	-0.59(-0.75%)
Apr 19, 2023	78.64	79.52	78.33	79.35	20,797	+0.58(+0.74%)
Apr 18, 2023	79.46	79.46	78.50	78.77	39,163	-0.41(-0.51%)
Apr 17, 2023	78.63	79.21	78.56	79.18	23,318	+0.77(+0.99%)
Apr 14, 2023	79.36	79.58	77.81	78.40	12,433	-0.64(-0.82%)
Apr 13, 2023	78.72	79.31	78.45	79.05	48,612	+0.64(+0.82%)
Apr 12, 2023	79.82	79.82	78.23	78.40	35,607	-0.52(-0.66%)
Apr 11, 2023	78.77	79.56	78.64	78.93	92,247	+0.52(+0.66%)
Apr 10, 2023	77.22	78.59	77.22	78.41	23,804	+0.82(+1.06%)
Apr 06, 2023	77.43	77.81	77.19	77.58	21,087	+0.10(+0.13%)
Apr 05, 2023	77.90	77.90	76.98	77.49	31,039	-0.91(-1.16%)
Apr 04, 2023	80.26	80.26	77.75	78.39	18,850	-1.66(-2.07%)

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.