Skip to main content

Smallcap Core Alphadex Fund FT (NQ: FYX )

72.71 -0.42 (-0.57%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 73.30 74.35 72.53 72.71 129,594 -0.42(-0.57%)
Sep 29, 2022 72.75 73.25 72.24 73.13 153,978 -1.83(-2.44%)
Sep 28, 2022 73.52 75.40 73.03 74.96 43,767 +2.20(+3.02%)
Sep 27, 2022 73.99 74.13 72.27 72.76 118,988 -0.10(-0.14%)
Sep 26, 2022 73.91 74.91 72.67 72.86 55,697 -1.13(-1.53%)
Sep 23, 2022 74.90 74.90 73.02 73.99 101,167 -2.10(-2.76%)
Sep 22, 2022 77.63 77.63 75.81 76.09 68,538 -1.76(-2.26%)
Sep 21, 2022 79.60 79.74 77.74 77.85 27,747 -1.07(-1.36%)
Sep 20, 2022 79.46 79.46 78.30 78.92 129,425 -1.16(-1.45%)
Sep 19, 2022 78.66 80.08 78.37 80.08 18,700 +0.90(+1.14%)
Sep 16, 2022 78.97 79.18 78.10 79.18 37,950 -0.81(-1.01%)
Sep 15, 2022 80.22 80.90 79.67 79.99 16,806 -0.40(-0.50%)
Sep 14, 2022 80.57 80.57 79.68 80.39 33,285 +0.03(+0.04%)
Sep 13, 2022 81.85 82.14 80.17 80.36 26,961 -3.47(-4.14%)
Sep 12, 2022 83.07 83.87 83.07 83.83 29,217 +1.26(+1.52%)
Sep 09, 2022 81.64 82.59 81.64 82.57 17,644 +1.58(+1.96%)
Sep 08, 2022 80.12 80.99 79.39 80.99 80,079 +0.25(+0.31%)
Sep 07, 2022 78.96 80.74 78.96 80.74 24,779 +1.38(+1.74%)
Sep 06, 2022 80.58 80.58 79.00 79.36 32,811 -0.75(-0.94%)
Sep 02, 2022 81.60 81.83 79.82 80.11 56,963 -0.69(-0.85%)
Sep 01, 2022 81.25 81.25 79.74 80.80 118,956 -0.81(-0.99%)
Aug 31, 2022 82.80 82.80 81.60 81.61 115,696 -0.69(-0.84%)
Aug 30, 2022 84.01 84.01 81.98 82.30 324,807 -1.25(-1.50%)
Aug 29, 2022 83.93 84.19 83.47 83.55 27,777 -0.76(-0.90%)
Aug 26, 2022 87.02 87.02 84.21 84.31 55,881 -2.76(-3.17%)
Aug 25, 2022 85.88 87.10 85.88 87.07 22,622 +1.47(+1.72%)
Aug 24, 2022 85.01 85.87 85.01 85.60 12,492 +0.31(+0.37%)
Aug 23, 2022 85.50 86.07 85.23 85.29 13,432 +0.14(+0.16%)
Aug 22, 2022 86.42 86.42 85.03 85.15 16,111 -2.01(-2.31%)
Aug 19, 2022 88.38 88.38 86.93 87.16 29,907 -1.62(-1.82%)
Aug 18, 2022 88.44 88.89 87.90 88.78 16,464 +0.81(+0.92%)
Aug 17, 2022 88.58 88.58 87.48 87.97 44,317 -1.35(-1.51%)
Aug 16, 2022 88.81 89.68 88.53 89.32 25,293 +0.56(+0.63%)
Aug 15, 2022 87.78 88.90 87.78 88.76 60,656 +0.07(+0.08%)
Aug 12, 2022 87.79 88.72 87.16 88.69 24,844 +1.52(+1.74%)
Aug 11, 2022 87.47 88.17 87.12 87.17 32,636 +0.60(+0.70%)
Aug 10, 2022 86.22 86.72 85.99 86.57 41,920 +2.09(+2.47%)
Aug 09, 2022 85.50 85.50 84.16 84.48 46,906 -1.30(-1.52%)
Aug 08, 2022 85.69 86.52 85.47 85.78 95,839 +0.76(+0.89%)
Aug 05, 2022 84.22 85.09 83.58 85.02 61,950 +0.46(+0.54%)
Aug 04, 2022 85.30 85.30 84.46 84.56 21,972 -0.21(-0.25%)
Aug 03, 2022 84.70 84.96 83.96 84.77 48,184 +0.87(+1.04%)
Aug 02, 2022 84.62 84.83 83.79 83.90 176,697 -0.79(-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.