Indicators

Smallcap Core Alphadex Fund FT (NQ: FYX )

90.98 +0.77 (+0.85%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	85.60	87.83		87.83	57,617	+1.83(+2.13%)
Jan 28, 2022	84.78	86.01	83.42	86.00	51,704	+1.29(+1.52%)
Jan 27, 2022	87.24	87.78	84.33	84.71	126,539	-1.47(-1.71%)
Jan 26, 2022	88.93	88.93	85.45	86.19	43,430	-1.26(-1.44%)
Jan 25, 2022	87.36	88.22	85.43	87.44	54,984	-0.85(-0.96%)
Jan 24, 2022	85.35	88.36	84.28	88.29	92,974	+1.82(+2.10%)
Jan 21, 2022	87.25	88.81	86.48	86.48	124,486	-1.28(-1.46%)
Jan 20, 2022	89.99	91.04	87.58	87.76	151,989	-1.85(-2.07%)
Jan 19, 2022	91.61	91.91	89.61	89.61	43,681	-1.53(-1.68%)
Jan 18, 2022	92.56	92.67	91.09	91.14	119,337	-2.30(-2.47%)
Jan 14, 2022				93.45	0	+0.10(+0.10%)
Jan 13, 2022	93.72	94.62	93.12	93.35	40,207	+0.04(+0.04%)
Jan 12, 2022	93.95	94.21	92.82	93.31	25,147	-0.31(-0.33%)
Jan 11, 2022	93.18	93.78	91.96	93.62	29,984	+0.79(+0.85%)
Jan 10, 2022	92.62	92.91	91.77	92.83	45,797	-0.51(-0.54%)
Jan 07, 2022	94.31	94.94	93.27	93.34	21,619	-0.98(-1.03%)
Jan 06, 2022	93.76	94.75	93.53	94.32	87,701	+0.65(+0.70%)
Jan 05, 2022	96.41	96.71	93.55	93.66	28,668	-2.61(-2.71%)
Jan 04, 2022	95.39	96.60	95.39	96.27	89,959	+0.70(+0.74%)

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.