Indicators

Smallcap Core Alphadex Fund FT (NQ: FYX )

94.09 +0.28 (+0.30%)

Streaming Delayed Price Updated: 1:52 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	51.86	53.31	51.68	53.04	72,729	-0.51(-0.95%)
Feb 27, 2020	54.37	55.60	53.24	53.55	52,597	-2.07(-3.72%)
Feb 26, 2020	56.79	57.16	55.51	55.62	100,665	-0.96(-1.69%)
Feb 25, 2020	58.97	58.97	56.36	56.58	35,890	-2.12(-3.61%)
Feb 24, 2020	58.51	58.97	58.41	58.70	22,979	-2.01(-3.31%)
Feb 21, 2020	61.17	61.17	60.56	60.71	33,286	-0.76(-1.23%)
Feb 20, 2020	61.21	61.77	60.94	61.47	34,986	+0.18(+0.30%)
Feb 19, 2020	61.12	61.48	61.05	61.29	26,624	+0.32(+0.52%)
Feb 18, 2020	61.07	61.25	60.73	60.97	19,523	-0.33(-0.53%)
Feb 14, 2020	61.56	61.61	61.16	61.30	13,043	-0.33(-0.53%)
Feb 13, 2020	61.08	61.75	61.08	61.62	18,577	+0.07(+0.11%)
Feb 12, 2020	61.47	61.63	61.33	61.55	38,182	+0.50(+0.82%)
Feb 11, 2020	60.85	61.32	60.85	61.06	14,806	+0.52(+0.85%)
Feb 10, 2020	60.39	60.54	60.34	60.54	21,133	+0.10(+0.17%)
Feb 07, 2020	61.11	61.11	60.34	60.44	12,417	-0.94(-1.54%)
Feb 06, 2020	61.76	61.76	61.26	61.38	20,700	-0.23(-0.37%)
Feb 05, 2020	61.12	61.61	60.94	61.61	18,904	+1.30(+2.16%)
Feb 04, 2020	60.34	60.56	60.21	60.31	28,580	+0.82(+1.39%)

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.