Indicators

Smallcap Core Alphadex Fund FT (NQ: FYX )

93.81 -0.04 (-0.04%)

Official Closing 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 30, 2019	57.22	57.56	56.98	57.30	128,331	+0.17(+0.30%)
Sep 27, 2019	57.68	57.77	56.92	57.13	27,572	-0.44(-0.76%)
Sep 26, 2019	58.07	58.07	57.35	57.56	23,138	-0.51(-0.87%)
Sep 25, 2019	57.31	58.21	57.27	58.07	49,346	+0.67(+1.16%)
Sep 24, 2019	58.35	58.43	57.26	57.41	33,104	-0.85(-1.45%)
Sep 23, 2019	57.99	58.46	57.88	58.25	12,652	-0.02(-0.03%)
Sep 20, 2019	58.41	58.62	57.85	58.27	20,293	-0.06(-0.10%)
Sep 19, 2019	58.77	59.05	58.27	58.33	22,431	-0.33(-0.57%)
Sep 18, 2019	58.92	59.05	58.17	58.66	31,132	-0.50(-0.84%)
Sep 17, 2019	59.46	59.46	58.83	59.16	17,498	-0.45(-0.75%)
Sep 16, 2019	59.31	59.87	59.19	59.60	27,091	+0.48(+0.80%)
Sep 13, 2019	59.23	59.65	59.13	59.13	23,342	+0.18(+0.31%)
Sep 12, 2019	59.05	59.13	58.42	58.95	29,933	-0.14(-0.24%)
Sep 11, 2019	58.04	59.09	57.88	59.09	19,975	+1.20(+2.07%)
Sep 10, 2019	57.02	57.96	56.95	57.89	43,532	+0.72(+1.26%)
Sep 09, 2019	56.09	57.17	56.09	57.17	30,856	+1.19(+2.12%)
Sep 06, 2019	56.12	56.41	55.98	55.98	51,837	-0.16(-0.29%)
Sep 05, 2019	55.63	56.61	55.63	56.14	40,474	+1.10(+2.00%)
Sep 04, 2019	55.07	55.17	54.85	55.04	78,122	+0.54(+0.99%)

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.