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 (%)
Sep 29, 2017	55.09	55.26	55.06	55.17	21,531	+0.12(+0.22%)
Sep 28, 2017	54.84	55.06	54.65	55.05	28,141	+0.17(+0.31%)
Sep 27, 2017	54.06	54.97	53.98	54.88	42,278	+1.10(+2.05%)
Sep 26, 2017	53.69	53.95	53.69	53.78	21,184	+0.25(+0.47%)
Sep 25, 2017	53.46	53.75	53.26	53.53	31,904	+0.01(+0.02%)
Sep 22, 2017		53.60	53.19	53.52	37,359	+0.40(+0.76%)
Sep 21, 2017	53.17	53.34	53.04	53.11	18,801	-0.02(-0.03%)
Sep 20, 2017	52.98	53.22	52.92	53.13	15,694	+0.16(+0.30%)
Sep 19, 2017	52.96	52.99	52.83	52.97	16,733	+0.05(+0.09%)
Sep 18, 2017	52.70	53.06	52.70	52.92	57,337	+0.25(+0.48%)
Sep 15, 2017	52.46	52.67	52.36	52.67	12,852	+0.20(+0.37%)
Sep 14, 2017	52.51	52.52	52.31	52.48	36,724	+0.00(+0.00%)
Sep 13, 2017	52.13	52.52	52.13	52.48	25,408	+0.19(+0.36%)
Sep 12, 2017	51.97	52.32	51.97	52.29	13,189	+0.40(+0.76%)
Sep 11, 2017	51.67	51.99	51.67	51.89	18,924	+0.52(+1.00%)
Sep 08, 2017	51.20	51.56	51.16	51.38	39,860	+0.07(+0.14%)
Sep 07, 2017	51.47	51.50	51.22	51.31	18,854	-0.24(-0.47%)
Sep 06, 2017	51.69	51.69	51.37	51.55	17,877	+0.12(+0.24%)
Sep 05, 2017	51.94	52.03	51.25	51.43	25,852	-0.60(-1.15%)

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.