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 (%)
Sep 28, 2018	64.81	65.29	64.81	65.04	63,618	+0.18(+0.28%)
Sep 27, 2018	65.00	65.08	64.77	64.86	53,402	+0.10(+0.16%)
Sep 26, 2018	65.59	65.59	64.71	64.75	60,798	-0.70(-1.07%)
Sep 25, 2018	65.36	65.56	65.32	65.45	24,622	+0.34(+0.52%)
Sep 24, 2018	65.27	65.51	64.84	65.11	25,127	-0.35(-0.53%)
Sep 21, 2018	65.89	66.15	65.41	65.46	28,416	-0.37(-0.56%)
Sep 20, 2018	65.71	65.83	65.38	65.83	38,564	+0.59(+0.91%)
Sep 19, 2018	65.73	65.92	65.12	65.24	27,680	-0.44(-0.67%)
Sep 18, 2018	65.46	65.82	65.37	65.68	27,546	+0.34(+0.52%)
Sep 17, 2018	66.05	66.05	65.25	65.34	32,879	-0.70(-1.06%)
Sep 14, 2018	65.66	66.18	65.60	66.04	26,189	+0.41(+0.62%)
Sep 13, 2018	65.74	65.92	65.50	65.63	26,656	+0.08(+0.11%)
Sep 12, 2018	65.71	65.71	65.16	65.55	38,844	-0.08(-0.11%)
Sep 11, 2018	65.49	65.81	65.24	65.63	26,630	+0.17(+0.26%)
Sep 10, 2018	65.83	65.83	65.38	65.46	29,759	+0.12(+0.19%)
Sep 07, 2018	65.36	65.73	65.07	65.34	31,958	-0.11(-0.17%)
Sep 06, 2018	65.99	65.99	65.37	65.45	29,725	-0.36(-0.54%)
Sep 05, 2018	65.99	65.99	65.14	65.81	29,730	-0.21(-0.32%)

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.