Indicators

Smallcap Core Alphadex Fund FT (NQ: FYX )

92.91 -0.71 (-0.76%)

Official Closing 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 29, 2023	81.19	81.22	79.98	80.19	23,987	-0.32(-0.40%)
Sep 28, 2023	80.18	80.86	79.93	80.51	22,303	+0.78(+0.98%)
Sep 27, 2023	79.22	80.02	79.10	79.73	22,461	+0.99(+1.26%)
Sep 26, 2023	79.42	79.91	78.66	78.74	35,152	-1.41(-1.76%)
Sep 25, 2023	79.22	80.15	79.73	80.15	15,303	+0.69(+0.86%)
Sep 22, 2023	80.12	80.38	79.47	79.47	35,568	-0.35(-0.44%)
Sep 21, 2023	80.34	80.37	79.82	79.82	33,469	-1.16(-1.43%)
Sep 20, 2023	81.96	82.52	80.88	80.98	17,007	-0.67(-0.83%)
Sep 19, 2023	81.94	81.94	81.42	81.65	37,940	-0.19(-0.23%)
Sep 18, 2023	82.51	82.51	81.84	81.84	13,063	-0.54(-0.65%)
Sep 15, 2023	83.13	83.13	82.03	82.38	20,106	-0.78(-0.94%)
Sep 14, 2023	82.62	83.41	82.62	83.16	15,676	+1.20(+1.46%)
Sep 13, 2023	82.61	82.69	81.68	81.96	17,870	-0.62(-0.76%)
Sep 12, 2023	82.51	82.99	82.35	82.59	20,610	+0.10(+0.12%)
Sep 11, 2023	83.24	83.24	82.38	82.48	21,957	-0.05(-0.06%)
Sep 08, 2023	82.88	82.88	82.52	82.54	12,528	-0.20(-0.24%)
Sep 07, 2023	82.99	83.13	82.60	82.73	15,676	-0.81(-0.97%)
Sep 06, 2023	84.09	84.30	83.12	83.55	12,293	-0.50(-0.59%)
Sep 05, 2023	85.70	85.70	83.99	84.04	20,822	-1.79(-2.09%)

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.