Indicators

Smallcap Value Alphadex Fund FT (NQ: FYT )

53.23 +0.83 (+1.58%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	32.41	32.50	32.39	32.46	15,683	+0.08(+0.25%)
Sep 28, 2017	32.39	32.43	32.19	32.38	25,984	-0.01(-0.04%)
Sep 27, 2017	32.05	32.39	31.82	32.39	108,997	+0.49(+1.53%)
Sep 26, 2017	31.77	31.91	31.75	31.91	6,191	+0.31(+0.98%)
Sep 25, 2017	31.40	31.60	31.39	31.60	3,191	+0.15(+0.49%)
Sep 22, 2017	31.24	31.44	31.24	31.44	10,192	+0.32(+1.02%)
Sep 21, 2017	31.28	31.28	31.10	31.12	8,060	+0.07(+0.22%)
Sep 20, 2017	31.01	31.18	31.01	31.05	6,623	+0.02(+0.06%)
Sep 19, 2017	30.93	31.03	30.90	31.03	5,323	+0.12(+0.38%)
Sep 18, 2017	31.02	31.03	30.88	30.92	4,280	+0.08(+0.27%)
Sep 15, 2017	30.66	30.83	30.63	30.83	12,831	+0.15(+0.47%)
Sep 14, 2017	30.73	30.73	30.58	30.69	4,174	-0.02(-0.06%)
Sep 13, 2017	30.51	30.71	30.51	30.71	6,478	+0.20(+0.66%)
Sep 12, 2017	30.39	30.62	30.39	30.51	6,350	+0.24(+0.78%)
Sep 11, 2017	30.38	30.38	30.27	30.27	23,092	+0.28(+0.94%)
Sep 08, 2017	29.95	30.06	29.92	29.99	5,117	+0.02(+0.06%)
Sep 07, 2017	30.05	30.07	29.96	29.97	2,307	-0.14(-0.48%)
Sep 06, 2017	30.15	30.19	30.12	30.12	1,853	+0.07(+0.23%)
Sep 05, 2017	30.51	30.51	29.99	30.05	7,374	-0.43(-1.42%)

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.