Skip to main content

Smallcap Core Alphadex Fund FT (NQ: FYX )

93.24 +0.42 (+0.45%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 81.08 81.08 79.90 79.92 118,149 -0.68(-0.84%)
Aug 30, 2022 82.27 82.27 80.28 80.59 331,696 -1.23(-1.50%)
Aug 29, 2022 82.19 82.44 81.74 81.82 28,366 -0.74(-0.90%)
Aug 26, 2022 85.21 85.21 82.46 82.56 57,066 -2.70(-3.17%)
Aug 25, 2022 84.10 85.29 84.10 85.26 23,101 +1.44(+1.72%)
Aug 24, 2022 83.24 84.09 83.24 83.82 12,756 +0.31(+0.37%)
Aug 23, 2022 83.72 84.29 83.46 83.51 13,716 +0.14(+0.16%)
Aug 22, 2022 84.63 84.63 83.27 83.38 16,452 -1.97(-2.31%)
Aug 19, 2022 86.54 86.54 85.12 85.35 30,541 -1.59(-1.83%)
Aug 18, 2022 86.60 87.04 86.07 86.94 16,813 +0.79(+0.92%)
Aug 17, 2022 86.74 86.74 85.66 86.14 45,256 -1.32(-1.51%)
Aug 16, 2022 86.97 87.82 86.69 87.46 25,829 +0.55(+0.63%)
Aug 15, 2022 85.96 87.05 85.96 86.92 61,942 +0.07(+0.08%)
Aug 12, 2022 85.97 86.88 85.35 86.85 25,370 +1.48(+1.74%)
Aug 11, 2022 85.65 86.34 85.31 85.36 33,328 +0.59(+0.70%)
Aug 10, 2022 84.43 84.92 84.20 84.77 42,809 +2.05(+2.47%)
Aug 09, 2022 83.72 83.72 82.41 82.73 47,900 -1.27(-1.52%)
Aug 08, 2022 83.91 84.73 83.69 84.00 97,871 +0.74(+0.89%)
Aug 05, 2022 82.47 83.32 81.84 83.25 63,263 +0.45(+0.54%)
Aug 04, 2022 83.53 83.53 82.70 82.80 22,438 -0.21(-0.25%)
Aug 03, 2022 82.94 83.20 82.22 83.01 49,205 +0.85(+1.04%)
Aug 02, 2022 82.86 83.07 82.05 82.16 180,444 -0.77(-0.93%)
Aug 01, 2022 82.17 83.32 81.46 82.93 94,234 +0.18(+0.21%)
Jul 29, 2022 82.18 82.91 81.78 82.75 52,939 +0.72(+0.88%)
Jul 28, 2022 81.11 82.11 80.44 82.03 96,091 +1.02(+1.26%)
Jul 27, 2022 79.55 81.17 79.35 81.01 28,014 +2.01(+2.55%)
Jul 26, 2022 79.04 79.43 78.85 78.99 17,672 -0.59(-0.75%)
Jul 25, 2022 79.15 79.78 78.76 79.59 21,206 +0.58(+0.74%)
Jul 22, 2022 80.10 80.22 78.37 79.00 16,180 -0.78(-0.98%)
Jul 21, 2022 78.93 79.83 78.37 79.79 61,390 +0.13(+0.17%)
Jul 20, 2022 78.39 79.77 78.39 79.65 28,966 +1.02(+1.30%)
Jul 19, 2022 76.74 78.77 76.74 78.63 338,401 +2.73(+3.60%)
Jul 18, 2022 76.44 77.14 75.64 75.90 21,525 +0.08(+0.11%)
Jul 15, 2022 75.17 75.91 74.49 75.81 44,528 +1.66(+2.23%)
Jul 14, 2022 73.83 74.26 73.21 74.16 44,203 -1.06(-1.41%)
Jul 13, 2022 74.44 75.43 74.29 75.21 20,833 -0.25(-0.34%)
Jul 12, 2022 74.93 76.25 74.93 75.47 54,196 +0.12(+0.16%)
Jul 11, 2022 76.10 76.56 75.34 75.35 23,128 -1.26(-1.64%)
Jul 08, 2022 76.73 77.16 76.01 76.61 22,117 -0.10(-0.13%)
Jul 07, 2022 76.18 76.88 76.18 76.71 20,828 +1.39(+1.85%)
Jul 06, 2022 76.04 76.11 74.62 75.32 22,739 -0.89(-1.17%)
Jul 05, 2022 74.93 76.21 74.10 76.21 65,266 +0.07(+0.09%)
Jul 01, 2022 74.69 76.17 74.39 76.14 82,170 +1.09(+1.45%)
Jun 30, 2022 74.51 75.99 74.02 75.06 26,287 -0.63(-0.83%)
Jun 29, 2022 76.66 76.66 75.01 75.68 35,792 -0.75(-0.99%)
Jun 28, 2022 78.06 78.73 76.43 76.44 35,866 -1.18(-1.53%)
Jun 27, 2022 77.21 78.11 76.96 77.62 40,920 +0.55(+0.71%)
Jun 24, 2022 75.45 77.14 75.45 77.08 41,741 +2.20(+2.94%)
Jun 23, 2022 74.61 74.98 73.79 74.88 32,707 +0.50(+0.67%)
Jun 22, 2022 74.02 74.90 73.66 74.38 51,452 -0.24(-0.33%)
Jun 21, 2022 74.94 75.49 74.28 74.62 45,960 +1.05(+1.42%)
Jun 17, 2022 73.10 73.96 72.99 73.58 38,955 +0.73(+1.01%)
Jun 16, 2022 74.39 74.40 72.61 72.84 54,194 -4.02(-5.23%)
Jun 15, 2022 76.85 77.69 76.18 76.86 29,120 +0.89(+1.17%)
Jun 14, 2022 76.30 76.67 75.32 75.97 154,025 -0.07(-0.09%)
Jun 13, 2022 78.23 78.23 75.74 76.04 125,448 -3.93(-4.91%)
Jun 10, 2022 80.88 81.15 79.59 79.97 43,885 -2.23(-2.71%)
Jun 09, 2022 83.72 83.72 82.17 82.20 21,672 -1.57(-1.88%)
Jun 08, 2022 84.42 84.67 83.46 83.77 20,984 -1.19(-1.40%)
Jun 07, 2022 83.72 84.96 83.41 84.96 19,251 +0.86(+1.02%)
Jun 06, 2022 84.51 84.51 83.87 84.10 16,565 +0.57(+0.68%)
Jun 03, 2022 83.42 83.73 83.10 83.53 30,835 -0.78(-0.93%)
Jun 02, 2022 82.65 84.32 82.65 84.32 27,410 +1.49(+1.79%)
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.