Indicators

Smallcap Core Alphadex Fund FT (NQ: FYX )

92.48 -0.28 (-0.30%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	84.20	84.54	81.74	81.89	45,369	-2.39(-2.84%)
Apr 28, 2022	83.60	84.64	82.00	84.29	43,477	+1.72(+2.08%)
Apr 27, 2022	83.37	83.43	82.19	82.57	62,213	-0.38(-0.46%)
Apr 26, 2022	84.58	84.78	82.91	82.95	100,905	-2.32(-2.72%)
Apr 25, 2022	84.19	85.38	83.19	85.26	32,474	+0.35(+0.41%)
Apr 22, 2022	87.27	87.27	84.82	84.91	64,921	-2.38(-2.73%)
Apr 21, 2022	89.71	89.87	87.00	87.30	25,366	-1.60(-1.80%)
Apr 20, 2022	88.98	89.51	88.81	88.90	41,910	+0.58(+0.65%)
Apr 19, 2022	86.77	88.59	86.77	88.32	90,085	+1.74(+2.01%)
Apr 18, 2022	86.65	87.04	86.27	86.58	70,525	-0.26(-0.30%)
Apr 14, 2022	87.57	87.88	86.84	86.84	50,781	-0.62(-0.71%)
Apr 13, 2022	86.19	87.64	86.09	87.46	119,908	+1.59(+1.85%)
Apr 12, 2022	86.27	87.29	85.57	85.87	82,228	+0.44(+0.51%)
Apr 11, 2022	85.72	86.92	85.32	85.43	111,822	-0.49(-0.57%)
Apr 08, 2022	86.50	86.86	85.74	85.92	122,842	-0.48(-0.55%)
Apr 07, 2022	86.64	86.94	85.32	86.40	57,024	-0.30(-0.35%)
Apr 06, 2022	87.27	87.27	86.33	86.70	39,427	-1.17(-1.33%)
Apr 05, 2022	89.68	89.68	87.84	87.87	21,402	-1.87(-2.08%)
Apr 04, 2022	90.59	90.59	89.17	89.74	81,372	-0.37(-0.41%)

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.