Indicators

Smallcap Core Alphadex Fund FT (NQ: FYX )

93.81 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	60.40	60.44	60.07	60.07	11,427	-0.51(-0.85%)
Nov 27, 2019	60.15	60.67	60.15	60.59	26,104	+0.34(+0.57%)
Nov 26, 2019	60.34	60.53	60.14	60.25	16,055	-0.10(-0.16%)
Nov 25, 2019	59.32	60.41	59.11	60.34	24,136	+1.18(+2.00%)
Nov 22, 2019	59.21	59.24	58.86	59.16	21,701	+0.23(+0.39%)
Nov 21, 2019	59.24	59.24	58.72	58.93	18,918	-0.20(-0.34%)
Nov 20, 2019	59.39	59.62	58.82	59.13	18,285	-0.46(-0.76%)
Nov 19, 2019	59.84	59.84	59.43	59.59	23,027	-0.14(-0.24%)
Nov 18, 2019	59.85	59.85	59.53	59.73	19,233	-0.27(-0.45%)
Nov 15, 2019	60.18	60.18	59.80	60.00	27,572	+0.22(+0.37%)
Nov 14, 2019	59.76	60.09	59.64	59.78	22,044	-0.04(-0.06%)
Nov 13, 2019	59.77	59.91	59.58	59.82	12,860	-0.32(-0.54%)
Nov 12, 2019	60.22	60.46	59.93	60.14	27,462	+0.04(+0.06%)
Nov 11, 2019	59.89	60.10	59.62	60.10	44,902	-0.14(-0.24%)
Nov 08, 2019	60.00	60.28	59.83	60.25	24,112	+0.01(+0.02%)
Nov 07, 2019	60.46	60.84	60.11	60.24	25,781	+0.26(+0.43%)
Nov 06, 2019	60.19	60.25	59.80	59.98	37,901	-0.31(-0.51%)
Nov 05, 2019	59.99	60.80	59.95	60.28	25,680	+0.21(+0.35%)
Nov 04, 2019	59.88	60.12	59.63	60.07	16,776	+0.68(+1.14%)

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.