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 (%)
Jul 29, 2016	44.84	45.21	44.63	45.01	46,452	+0.14(+0.31%)
Jul 28, 2016	44.86	44.99	44.73	44.87	26,143	-0.07(-0.16%)
Jul 27, 2016	45.08	45.20	44.75	44.95	30,622	+0.02(+0.04%)
Jul 26, 2016	44.67	44.94	44.60	44.93	43,971	+0.22(+0.49%)
Jul 25, 2016	44.62	44.78	44.54	44.71	46,450	-0.03(-0.06%)
Jul 22, 2016	44.38	44.83	44.29	44.73	44,264	+0.40(+0.89%)
Jul 21, 2016	44.55	44.73	44.23	44.34	28,560	-0.25(-0.56%)
Jul 20, 2016	44.39	44.69	44.21	44.59	48,532	+0.28(+0.63%)
Jul 19, 2016	44.48	44.59	44.26	44.31	33,710	-0.28(-0.63%)
Jul 18, 2016	44.51	44.72	44.36	44.59	40,927	+0.14(+0.32%)
Jul 15, 2016	44.33	44.50	44.27	44.45	42,921	+0.12(+0.26%)
Jul 14, 2016	44.64	44.65	44.32	44.33	75,063	+0.04(+0.08%)
Jul 13, 2016	44.61	44.61	44.15	44.29	32,243	-0.08(-0.19%)
Jul 12, 2016	44.16	44.59	44.10	44.38	65,504	+0.52(+1.20%)
Jul 11, 2016	43.67	43.87	43.38	43.85	263,940	+0.58(+1.34%)
Jul 08, 2016	42.61	43.34	42.25	43.27	39,410	+1.02(+2.42%)
Jul 07, 2016	42.21	42.58	42.04	42.25	48,740	+0.40(+0.97%)
Jul 05, 2016	42.25	42.25	41.61	41.85	24,830	-0.66(-1.56%)

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.