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 (%)
Oct 31, 2022 79.91 80.39 79.50 80.06 37,768 +0.04(+0.05%)
Oct 28, 2022 78.67 80.15 78.34 80.02 28,335 +1.54(+1.96%)
Oct 27, 2022 79.13 79.68 78.36 78.48 46,089 +0.19(+0.24%)
Oct 26, 2022 78.55 79.62 78.21 78.30 95,140 +0.19(+0.24%)
Oct 25, 2022 76.16 78.37 76.16 78.11 56,432 +1.96(+2.58%)
Oct 24, 2022 75.90 76.32 75.31 76.15 66,612 +0.57(+0.75%)
Oct 21, 2022 73.85 75.71 73.66 75.58 35,507 +1.86(+2.53%)
Oct 20, 2022 74.62 75.33 73.46 73.71 28,711 -0.79(-1.07%)
Oct 19, 2022 75.27 75.43 73.93 74.51 102,788 -1.25(-1.64%)
Oct 18, 2022 76.67 77.11 75.15 75.75 82,230 +0.76(+1.01%)
Oct 17, 2022 74.37 75.14 74.37 75.00 25,188 +2.04(+2.80%)
Oct 14, 2022 75.24 75.24 72.84 72.96 144,026 -1.67(-2.24%)
Oct 13, 2022 71.45 74.97 70.92 74.63 30,259 +1.79(+2.45%)
Oct 12, 2022 73.19 73.25 72.17 72.84 34,448 -0.26(-0.35%)
Oct 11, 2022 72.86 74.02 72.03 73.10 84,020 -0.08(-0.11%)
Oct 10, 2022 73.68 73.70 72.77 73.17 26,294 -0.25(-0.34%)
Oct 07, 2022 74.83 74.83 73.10 73.42 73,530 -1.96(-2.60%)
Oct 06, 2022 75.37 75.80 75.07 75.38 38,108 -0.42(-0.55%)
Oct 05, 2022 75.23 75.98 74.71 75.80 16,608 -0.50(-0.66%)
Oct 04, 2022 74.64 76.37 74.64 76.30 34,195 +3.07(+4.19%)
Oct 03, 2022 72.02 73.68 71.99 73.23 67,489 +1.89(+2.65%)
Sep 30, 2022 71.92 72.95 71.16 71.34 132,084 -0.41(-0.57%)
Sep 29, 2022 71.38 71.87 70.88 71.75 156,937 -1.80(-2.44%)
Sep 28, 2022 72.13 73.98 71.65 73.55 44,608 +2.16(+3.02%)
Sep 27, 2022 72.59 72.73 70.91 71.39 121,274 -0.10(-0.14%)
Sep 26, 2022 72.52 73.50 71.30 71.49 56,767 -1.11(-1.53%)
Sep 23, 2022 73.49 73.49 71.64 72.59 103,111 -1.91(-2.57%)
Sep 22, 2022 76.02 76.02 74.24 74.51 69,991 -1.73(-2.26%)
Sep 21, 2022 77.95 78.08 76.13 76.23 28,335 -1.05(-1.36%)
Sep 20, 2022 77.81 77.81 76.67 77.28 132,170 -1.14(-1.45%)
Sep 19, 2022 77.03 78.42 76.74 78.42 19,096 +0.88(+1.14%)
Sep 16, 2022 77.33 77.54 76.48 77.54 38,754 -0.79(-1.01%)
Sep 15, 2022 78.55 79.22 78.02 78.33 17,162 -0.39(-0.50%)
Sep 14, 2022 78.90 78.90 78.02 78.72 33,990 +0.03(+0.04%)
Sep 13, 2022 80.15 80.44 78.50 78.69 27,532 -3.40(-4.14%)
Sep 12, 2022 81.34 82.13 81.34 82.09 29,836 +1.23(+1.52%)
Sep 09, 2022 79.94 80.87 79.94 80.86 18,018 +1.55(+1.96%)
Sep 08, 2022 78.46 79.31 77.74 79.31 81,777 +0.24(+0.31%)
Sep 07, 2022 77.32 79.06 77.32 79.06 25,304 +1.35(+1.74%)
Sep 06, 2022 78.91 78.91 77.36 77.71 33,506 -0.74(-0.94%)
Sep 02, 2022 79.91 80.13 78.16 78.45 58,171 -0.67(-0.85%)
Sep 01, 2022 79.56 79.56 78.08 79.12 121,479 -0.79(-0.99%)
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%)
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.