Indicators

Smallcap Core Alphadex Fund FT (NQ: FYX )

92.91 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	87.33	87.97	87.33	87.97	24,588	+0.83(+0.95%)
Jul 28, 2023	86.65	87.41	86.65	87.14	23,621	+1.05(+1.21%)
Jul 27, 2023	87.71	87.76	85.65	86.10	39,620	-1.27(-1.45%)
Jul 26, 2023	86.30	87.39	86.30	87.37	254,975	+1.15(+1.33%)
Jul 25, 2023	85.90	86.74	85.89	86.22	29,508	+0.06(+0.07%)
Jul 24, 2023	85.64	86.42	85.62	86.15	28,504	+0.63(+0.74%)
Jul 21, 2023	86.44	86.44	85.42	85.52	46,986	-0.47(-0.54%)
Jul 20, 2023	86.38	86.46	85.55	85.99	19,625	-0.67(-0.77%)
Jul 19, 2023	86.11	86.70	86.10	86.65	21,200	+0.82(+0.95%)
Jul 18, 2023	84.63	85.99	84.45	85.84	34,412	+1.45(+1.72%)
Jul 17, 2023	83.57	84.79	83.43	84.39	46,771	+0.60(+0.72%)
Jul 14, 2023	84.69	84.69	83.17	83.79	37,638	-0.67(-0.80%)
Jul 13, 2023	84.07	84.72	83.78	84.46	18,451	+0.78(+0.94%)
Jul 12, 2023	83.98	84.13	83.61	83.68	47,132	+1.05(+1.27%)
Jul 11, 2023	81.96	82.77	81.96	82.63	32,008	+1.02(+1.25%)
Jul 10, 2023	80.35	82.01	80.35	81.60	21,133	+0.80(+0.99%)
Jul 07, 2023	79.98	81.31	79.98	80.80	22,337	+1.04(+1.31%)
Jul 06, 2023	79.96	79.96	78.89	79.76	19,646	-1.17(-1.44%)
Jul 05, 2023	81.91	81.91	80.88	80.93	63,981	-1.29(-1.57%)

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.