Indicators

Smallcap Core Alphadex Fund FT (NQ: FYX )

91.95 -0.96 (-1.03%)

Streaming Delayed Price Updated: 11:08 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	91.79	91.79	90.79	91.29	28,280	-0.15(-0.16%)
May 27, 2021	91.05	91.55	91.04	91.43	19,387	+1.16(+1.29%)
May 26, 2021	88.87	90.33	88.87	90.27	27,093	+1.62(+1.83%)
May 25, 2021	90.14	90.81	88.65	88.65	19,616	-1.33(-1.48%)
May 24, 2021	90.24	90.36	89.70	89.98	22,636	+0.41(+0.45%)
May 21, 2021	88.99	90.48	88.99	89.58	39,386	+0.37(+0.41%)
May 20, 2021	88.95	89.39	88.36	89.21	28,442	+0.36(+0.40%)
May 19, 2021	87.83	88.88	87.26	88.85	32,435	-0.67(-0.75%)
May 18, 2021	90.76	90.89	89.47	89.52	21,083	-0.83(-0.92%)
May 17, 2021	89.70	90.46	89.28	90.35	35,952	+0.12(+0.13%)
May 14, 2021	89.22	90.28	89.05	90.23	17,517	+2.02(+2.29%)
May 13, 2021	86.71	88.61	86.71	88.21	120,673	+1.86(+2.15%)
May 12, 2021	88.77	88.98	86.17	86.35	31,496	-2.84(-3.18%)
May 11, 2021	88.42	89.41	87.75	89.19	58,364	-0.63(-0.70%)
May 10, 2021	91.46	91.59	89.77	89.82	33,476	-1.52(-1.66%)
May 07, 2021	90.14	91.34	89.47	91.34	34,484	+1.10(+1.22%)
May 06, 2021	89.98	90.38	88.77	90.23	35,664	+0.56(+0.63%)
May 05, 2021	90.08	90.08	89.08	89.67	75,319	+0.06(+0.06%)
May 04, 2021	89.73	89.73	88.70	89.62	79,005	-0.55(-0.61%)

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.