Indicators

Smallcap Core Alphadex Fund FT (NQ: FYX )

93.81 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	57.87	58.60	57.87	58.47	77,809	+0.77(+1.34%)
Jun 27, 2019	56.65	57.70	56.65	57.70	22,896	+1.17(+2.08%)
Jun 26, 2019	56.71	56.87	56.52	56.53	22,042	+0.01(+0.02%)
Jun 25, 2019	56.71	56.83	56.40	56.51	39,323	-0.17(-0.30%)
Jun 24, 2019	57.56	57.56	56.66	56.68	24,999	-0.78(-1.36%)
Jun 21, 2019	57.91	57.91	57.45	57.46	35,539	-0.59(-1.02%)
Jun 20, 2019	58.20	58.25	57.80	58.05	48,520	+0.45(+0.78%)
Jun 19, 2019	57.54	57.80	57.24	57.60	34,300	+0.14(+0.25%)
Jun 18, 2019	57.16	57.91	57.16	57.46	47,642	+0.75(+1.32%)
Jun 17, 2019	56.57	56.98	56.48	56.71	38,541	+0.24(+0.42%)
Jun 14, 2019	56.99	57.06	56.45	56.47	17,033	-0.45(-0.78%)
Jun 13, 2019	56.51	56.93	56.49	56.92	15,933	+0.70(+1.25%)
Jun 12, 2019	56.31	56.34	56.08	56.22	17,027	-0.17(-0.30%)
Jun 11, 2019	56.90	57.01	56.21	56.39	27,305	-0.09(-0.15%)
Jun 10, 2019	56.43	56.98	56.39	56.47	43,100	+0.30(+0.54%)
Jun 07, 2019	55.96	56.36	55.83	56.17	29,007	+0.45(+0.80%)
Jun 06, 2019	55.93	56.09	55.18	55.72	43,413	-0.24(-0.42%)
Jun 05, 2019	56.40	56.40	55.50	55.96	49,662	-0.35(-0.62%)
Jun 04, 2019	55.35	56.33	55.34	56.31	35,715	+1.55(+2.82%)

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.