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 (%)
Jul 31, 2017	52.89	52.89	52.33	52.52	39,059	-0.13(-0.25%)
Jul 28, 2017	52.65	52.70	52.44	52.65	19,147	-0.10(-0.18%)
Jul 27, 2017	53.04	53.22	52.45	52.75	20,762	-0.29(-0.54%)
Jul 26, 2017	53.41	53.43	52.98	53.04	17,739	-0.30(-0.56%)
Jul 25, 2017	53.05	53.40	52.97	53.34	39,341	+0.52(+0.99%)
Jul 24, 2017	52.64	52.83	52.56	52.81	25,075	+0.05(+0.09%)
Jul 21, 2017	52.96	53.04	52.71	52.77	23,445	-0.25(-0.47%)
Jul 20, 2017	53.04	53.15	52.88	53.02	18,106	+0.06(+0.12%)
Jul 19, 2017	52.39	52.96	52.39	52.95	27,266	+0.54(+1.03%)
Jul 18, 2017	52.48	52.48	52.24	52.41	34,042	-0.12(-0.23%)
Jul 17, 2017	52.34	52.69	52.34	52.53	80,989	+0.09(+0.18%)
Jul 14, 2017	52.25	52.61	52.18	52.44	14,497	+0.16(+0.30%)
Jul 13, 2017	52.21	52.32	51.93	52.28	17,265	+0.12(+0.23%)
Jul 12, 2017	51.94	52.52	51.94	52.16	33,646	+0.38(+0.74%)
Jul 11, 2017	51.74	51.83	51.41	51.77	30,922	+0.04(+0.07%)
Jul 10, 2017	51.82	52.07	51.60	51.74	24,364	-0.18(-0.36%)
Jul 07, 2017	51.56	51.94	51.53	51.92	76,691	+0.54(+1.05%)
Jul 06, 2017	51.76	51.90	51.33	51.38	56,027	-0.73(-1.40%)
Jul 05, 2017	52.32	52.32	51.85	52.11	70,894	-0.30(-0.57%)

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.