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 (%)
Dec 29, 2017		57.39	57.39	57.39	0	-0.46(-0.79%)
Dec 28, 2017	57.64	57.87	57.58	57.85	19,433	+0.23(+0.41%)
Dec 27, 2017	57.78	57.88	57.44	57.62	22,148	-0.03(-0.05%)
Dec 26, 2017	57.57	57.77	57.57	57.65	11,322	+0.15(+0.26%)
Dec 22, 2017	57.61	57.69	57.35	57.50	35,642	-0.10(-0.18%)
Dec 21, 2017	57.39	57.81	57.39	57.60	42,756	+0.17(+0.30%)
Dec 20, 2017	57.58	57.58	57.07	57.43	38,478	+0.25(+0.44%)
Dec 19, 2017	57.65	57.65	57.13	57.17	22,550	-0.37(-0.65%)
Dec 18, 2017	57.18	57.67	57.18	57.55	45,937	+0.87(+1.53%)
Dec 15, 2017	56.27	57.07	56.11	56.68	45,366	+0.86(+1.54%)
Dec 14, 2017	56.51	56.59	55.75	55.82	20,801	-0.67(-1.19%)
Dec 13, 2017	56.28	56.84	56.28	56.49	35,968	+0.24(+0.43%)
Dec 12, 2017	56.64	56.69	56.24	56.25	24,367	-0.23(-0.41%)
Dec 11, 2017	56.68	56.73	56.41	56.48	20,953	-0.14(-0.25%)
Dec 08, 2017	56.85	56.91	56.52	56.62	38,429	+0.12(+0.22%)
Dec 07, 2017	56.31	56.82	56.18	56.50	59,203	+0.25(+0.45%)
Dec 06, 2017	56.33	56.61	56.23	56.25	45,473	-0.26(-0.46%)
Dec 05, 2017	57.14	57.29	56.48	56.51	16,830	-0.52(-0.92%)
Dec 04, 2017	57.83	57.84	56.96	57.03	21,566	+0.15(+0.26%)

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.