Skip to main content

Smallcap Core Alphadex Fund FT (NQ: FYX )

92.82 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 80.76 82.71 79.69 82.71 35,878 +2.03(+2.52%)
Nov 29, 2022 80.47 80.85 80.32 80.68 59,445 +0.22(+0.27%)
Nov 28, 2022 81.71 81.71 79.89 80.46 22,950 -1.37(-1.68%)
Nov 25, 2022 81.89 82.07 81.79 81.84 7,478 -0.02(-0.02%)
Nov 23, 2022 81.60 81.86 80.83 81.86 40,298 +0.20(+0.24%)
Nov 22, 2022 81.09 81.66 80.53 81.66 32,623 +1.45(+1.81%)
Nov 21, 2022 79.92 80.41 79.54 80.21 43,734 -0.26(-0.32%)
Nov 18, 2022 80.92 81.22 79.94 80.46 31,145 +0.48(+0.60%)
Nov 17, 2022 79.97 80.13 78.83 79.98 54,841 -0.61(-0.75%)
Nov 16, 2022 81.97 81.97 80.30 80.59 88,729 -1.47(-1.79%)
Nov 15, 2022 82.64 82.94 81.43 82.06 100,842 +0.78(+0.97%)
Nov 14, 2022 81.48 82.19 80.77 81.28 60,465 -0.46(-0.56%)
Nov 11, 2022 81.48 82.46 81.38 81.74 30,664 +0.62(+0.77%)
Nov 10, 2022 79.47 81.19 79.37 81.12 70,712 +4.67(+6.12%)
Nov 09, 2022 77.90 78.09 76.34 76.44 142,671 -2.20(-2.79%)
Nov 08, 2022 78.90 79.43 77.61 78.64 73,219 +0.02(+0.02%)
Nov 07, 2022 78.35 78.67 77.51 78.62 52,614 +0.95(+1.23%)
Nov 04, 2022 78.04 78.36 76.60 77.67 45,317 +0.72(+0.93%)
Nov 03, 2022 76.68 77.46 75.87 76.95 66,487 -0.72(-0.92%)
Nov 02, 2022 80.00 80.51 77.57 77.67 69,211 -2.62(-3.26%)
Nov 01, 2022 81.01 81.01 79.88 80.29 58,623 +0.23(+0.28%)
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%)
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.