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 (%)
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%)
Jun 01, 2022 83.32 83.32 81.59 82.83 26,364 -0.22(-0.27%)
May 31, 2022 83.45 83.50 82.58 83.06 20,748 -0.90(-1.07%)
May 27, 2022 82.75 83.95 82.75 83.95 30,715 +1.70(+2.07%)
May 26, 2022 81.11 82.63 81.11 82.25 19,527 +1.68(+2.09%)
May 25, 2022 78.35 80.93 78.35 80.57 24,778 +1.82(+2.31%)
May 24, 2022 79.45 79.45 77.44 78.76 26,644 -1.02(-1.27%)
May 23, 2022 79.78 80.25 78.94 79.77 68,190 +0.82(+1.04%)
May 20, 2022 80.24 80.24 77.36 78.95 41,900 -0.44(-0.55%)
May 19, 2022 79.34 80.28 78.86 79.39 59,558 -0.27(-0.34%)
May 18, 2022 81.68 81.78 79.22 79.66 32,874 -2.91(-3.53%)
May 17, 2022 81.38 82.58 81.38 82.58 217,463 +2.43(+3.04%)
May 16, 2022 79.95 80.71 79.36 80.14 178,028 -0.16(-0.19%)
May 13, 2022 79.41 80.87 79.41 80.30 176,510 +2.09(+2.67%)
May 12, 2022 77.03 78.30 76.61 78.21 55,863 +0.79(+1.02%)
May 11, 2022 78.99 80.22 77.25 77.42 63,984 -1.42(-1.80%)
May 10, 2022 80.63 80.96 77.52 78.83 44,498 -0.81(-1.02%)
May 09, 2022 81.35 81.35 79.29 79.64 150,668 -2.34(-2.85%)
May 06, 2022 82.80 83.00 81.19 81.98 45,246 -0.94(-1.13%)
May 05, 2022 85.44 85.44 82.14 82.92 53,750 -2.99(-3.48%)
May 04, 2022 84.06 86.08 82.92 85.91 59,495 +2.28(+2.72%)
May 03, 2022 82.97 84.02 82.47 83.63 38,571 +0.99(+1.19%)
May 02, 2022 81.86 82.97 80.87 82.64 98,647 +0.75(+0.92%)
Apr 29, 2022 84.20 84.54 81.74 81.89 45,369 -2.39(-2.84%)
Apr 28, 2022 83.60 84.64 82.00 84.29 43,477 +1.72(+2.08%)
Apr 27, 2022 83.37 83.43 82.19 82.57 62,213 -0.38(-0.46%)
Apr 26, 2022 84.58 84.78 82.91 82.95 100,905 -2.32(-2.72%)
Apr 25, 2022 84.19 85.38 83.19 85.26 32,474 +0.35(+0.41%)
Apr 22, 2022 87.27 87.27 84.82 84.91 64,921 -2.38(-2.73%)
Apr 21, 2022 89.71 89.87 87.00 87.30 25,366 -1.60(-1.80%)
Apr 20, 2022 88.98 89.51 88.81 88.90 41,910 +0.58(+0.65%)
Apr 19, 2022 86.77 88.59 86.77 88.32 90,085 +1.74(+2.01%)
Apr 18, 2022 86.65 87.04 86.27 86.58 70,525 -0.26(-0.30%)
Apr 14, 2022 87.57 87.88 86.84 86.84 50,781 -0.62(-0.71%)
Apr 13, 2022 86.19 87.64 86.09 87.46 119,908 +1.59(+1.85%)
Apr 12, 2022 86.27 87.29 85.57 85.87 82,228 +0.44(+0.51%)
Apr 11, 2022 85.72 86.92 85.32 85.43 111,822 -0.49(-0.57%)
Apr 08, 2022 86.50 86.86 85.74 85.92 122,842 -0.48(-0.55%)
Apr 07, 2022 86.64 86.94 85.32 86.40 57,024 -0.30(-0.35%)
Apr 06, 2022 87.27 87.27 86.33 86.70 39,427 -1.17(-1.33%)
Apr 05, 2022 89.68 89.68 87.84 87.87 21,402 -1.87(-2.08%)
Apr 04, 2022 90.59 90.59 89.17 89.74 81,372 -0.37(-0.41%)
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.