Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Core Alphadex Fund FT (NQ: FYX )

91.56 -0.20 (-0.22%)
Official Closing Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 81.97 82.04 81.37 81.89 17,249 +0.34(+0.41%)
Nov 29, 2023 81.94 82.42 81.48 81.55 21,802 +0.33(+0.40%)
Nov 28, 2023 81.59 81.67 80.96 81.23 20,907 -0.21(-0.26%)
Nov 27, 2023 81.22 81.68 80.90 81.43 14,231 -0.28(-0.35%)
Nov 24, 2023 81.46 81.91 81.46 81.72 6,388 +0.43(+0.53%)
Nov 22, 2023 81.35 81.72 81.02 81.29 19,913 +0.34(+0.42%)
Nov 21, 2023 81.30 81.47 80.83 80.95 99,529 -1.00(-1.23%)
Nov 20, 2023 81.39 81.98 81.39 81.95 19,146 +0.27(+0.33%)
Nov 17, 2023 81.08 81.68 81.08 81.68 19,497 +1.04(+1.29%)
Nov 16, 2023 81.70 81.70 80.07 80.64 32,616 -1.16(-1.42%)
Nov 15, 2023 81.71 82.87 81.57 81.80 19,596 +0.19(+0.23%)
Nov 14, 2023 79.87 81.64 79.87 81.61 40,057 +4.17(+5.38%)
Nov 13, 2023 77.22 77.62 76.92 77.45 17,521 -0.08(-0.10%)
Nov 10, 2023 77.02 77.72 76.40 77.53 32,282 +0.79(+1.02%)
Nov 09, 2023 78.28 78.28 76.39 76.74 26,850 -0.78(-1.00%)
Nov 08, 2023 78.44 78.44 77.22 77.52 25,475 -0.77(-0.98%)
Nov 07, 2023 78.11 78.68 78.11 78.28 22,938 -0.56(-0.71%)
Nov 06, 2023 79.95 79.95 78.63 78.84 13,587 -1.14(-1.43%)
Nov 03, 2023 79.11 80.51 79.11 79.98 49,435 +2.09(+2.68%)
Nov 02, 2023 76.54 78.02 76.54 77.90 64,683 +2.07(+2.73%)
Nov 01, 2023 75.38 75.83 74.78 75.83 49,904 +0.45(+0.59%)
Oct 31, 2023 74.87 75.45 74.75 75.38 25,481 +0.50(+0.66%)
Oct 30, 2023 75.07 75.44 74.31 74.88 31,334 +0.50(+0.67%)
Oct 27, 2023 75.39 75.39 74.03 74.39 41,187 -0.78(-1.03%)
Oct 26, 2023 74.91 75.62 74.67 75.16 18,699 +0.32(+0.43%)
Oct 25, 2023 75.28 75.55 74.66 74.84 22,678 -1.10(-1.45%)
Oct 24, 2023 76.22 76.43 75.39 75.95 63,483 +0.54(+0.71%)
Oct 23, 2023 75.83 76.56 75.32 75.41 85,770 -0.73(-0.95%)
Oct 20, 2023 77.14 77.14 76.02 76.14 83,487 -0.85(-1.10%)
Oct 19, 2023 78.26 78.67 76.98 76.98 26,008 -1.36(-1.74%)
Oct 18, 2023 79.17 79.17 78.13 78.34 33,936 -1.41(-1.77%)
Oct 17, 2023 78.24 80.24 78.24 79.75 124,945 +1.06(+1.35%)
Oct 16, 2023 78.01 78.88 78.12 78.69 17,861 +1.31(+1.70%)
Oct 13, 2023 78.81 78.81 77.15 77.38 11,946 -0.93(-1.19%)
Oct 12, 2023 79.80 79.80 77.76 78.31 24,247 -1.46(-1.83%)
Oct 11, 2023 79.83 80.06 79.17 79.76 52,602 +0.03(+0.04%)
Oct 10, 2023 79.00 80.21 79.00 79.73 59,355 +0.92(+1.16%)
Oct 09, 2023 77.93 79.14 77.93 78.82 37,801 +0.47(+0.60%)
Oct 06, 2023 77.60 78.75 76.92 78.35 47,798 +0.31(+0.40%)
Oct 05, 2023 77.45 78.03 77.25 78.03 12,502 +0.34(+0.44%)
Oct 04, 2023 77.42 77.82 76.70 77.70 21,941 +0.01(+0.01%)
Oct 03, 2023 78.73 78.73 77.21 77.69 11,235 -1.56(-1.97%)
Oct 02, 2023 80.08 80.08 78.72 79.25 39,199 -0.94(-1.18%)
Sep 29, 2023 81.19 81.22 79.98 80.19 23,987 -0.32(-0.40%)
Sep 28, 2023 80.18 80.86 79.93 80.51 22,303 +0.78(+0.98%)
Sep 27, 2023 79.22 80.02 79.10 79.73 22,461 +0.99(+1.26%)
Sep 26, 2023 79.42 79.91 78.66 78.74 35,152 -1.41(-1.76%)
Sep 25, 2023 79.22 80.15 79.73 80.15 15,303 +0.69(+0.86%)
Sep 22, 2023 80.12 80.38 79.47 79.47 35,568 -0.35(-0.44%)
Sep 21, 2023 80.34 80.37 79.82 79.82 33,469 -1.16(-1.43%)
Sep 20, 2023 81.96 82.52 80.88 80.98 17,007 -0.67(-0.83%)
Sep 19, 2023 81.94 81.94 81.42 81.65 37,940 -0.19(-0.23%)
Sep 18, 2023 82.51 82.51 81.84 81.84 13,063 -0.54(-0.65%)
Sep 15, 2023 83.13 83.13 82.03 82.38 20,106 -0.78(-0.94%)
Sep 14, 2023 82.62 83.41 82.62 83.16 15,676 +1.20(+1.46%)
Sep 13, 2023 82.61 82.69 81.68 81.96 17,870 -0.62(-0.76%)
Sep 12, 2023 82.51 82.99 82.35 82.59 20,610 +0.10(+0.12%)
Sep 11, 2023 83.24 83.24 82.38 82.48 21,957 -0.05(-0.06%)
Sep 08, 2023 82.88 82.88 82.52 82.54 12,528 -0.20(-0.24%)
Sep 07, 2023 82.99 83.13 82.60 82.73 15,676 -0.81(-0.97%)
Sep 06, 2023 84.09 84.30 83.12 83.55 12,293 -0.50(-0.59%)
Sep 05, 2023 85.70 85.70 83.99 84.04 20,822 -1.79(-2.09%)
Sep 01, 2023 85.43 86.20 85.43 85.84 23,164 +1.00(+1.18%)
Aug 31, 2023 85.17 85.29 84.64 84.84 33,706 -0.19(-0.22%)
Aug 30, 2023 84.41 85.06 84.22 85.03 27,389 +0.49(+0.57%)
Aug 29, 2023 83.29 84.55 83.12 84.54 17,021 +1.06(+1.27%)
Aug 28, 2023 83.01 83.79 83.01 83.48 15,590 +0.89(+1.08%)
Aug 25, 2023 82.82 83.17 81.66 82.59 82,267 +0.07(+0.08%)
Aug 24, 2023 83.07 83.75 82.42 82.52 24,062 -0.76(-0.92%)
Aug 23, 2023 82.71 83.42 82.32 83.28 79,704 +0.81(+0.98%)
Aug 22, 2023 83.17 83.19 82.24 82.47 47,660 -0.41(-0.50%)
Aug 21, 2023 83.41 83.41 82.48 82.88 24,192 -0.28(-0.34%)
Aug 18, 2023 82.13 83.49 82.13 83.17 25,764 +0.45(+0.55%)
Aug 17, 2023 83.82 83.85 82.71 82.72 28,587 -0.80(-0.96%)
Aug 16, 2023 84.26 84.79 83.44 83.52 43,715 -0.90(-1.07%)
Aug 15, 2023 85.16 85.16 84.34 84.42 15,660 -1.18(-1.38%)
Aug 14, 2023 85.69 85.76 85.06 85.61 15,602 -0.45(-0.52%)
Aug 11, 2023 85.59 86.35 85.59 86.06 12,014 +0.17(+0.19%)
Aug 10, 2023 86.79 87.10 85.63 85.89 17,891 -0.47(-0.55%)
Aug 09, 2023 86.83 86.85 86.07 86.36 24,081 -0.40(-0.46%)
Aug 08, 2023 86.35 86.91 85.24 86.76 29,122 -0.23(-0.26%)
Aug 07, 2023 87.06 87.15 86.42 86.99 16,267 +0.19(+0.22%)
Aug 04, 2023 86.56 87.55 86.24 86.80 22,231 +0.63(+0.74%)
Aug 03, 2023 86.05 86.71 85.60 86.17 17,577 -0.36(-0.41%)
Aug 02, 2023 86.71 86.75 85.06 86.52 98,414 -0.74(-0.85%)
Aug 01, 2023 87.16 87.51 86.43 87.27 23,961 -0.70(-0.80%)
Jul 31, 2023 87.33 87.97 87.33 87.97 24,588 +0.83(+0.95%)
Jul 28, 2023 86.65 87.41 86.65 87.14 23,621 +1.05(+1.21%)
Jul 27, 2023 87.71 87.76 85.65 86.10 39,620 -1.27(-1.45%)
Jul 26, 2023 86.30 87.39 86.30 87.37 254,975 +1.15(+1.33%)
Jul 25, 2023 85.90 86.74 85.89 86.22 29,508 +0.06(+0.07%)
Jul 24, 2023 85.64 86.42 85.62 86.15 28,504 +0.63(+0.74%)
Jul 21, 2023 86.44 86.44 85.42 85.52 46,986 -0.47(-0.54%)
Jul 20, 2023 86.38 86.46 85.55 85.99 19,625 -0.67(-0.77%)
Jul 19, 2023 86.11 86.70 86.10 86.65 21,200 +0.82(+0.95%)
Jul 18, 2023 84.63 85.99 84.45 85.84 34,412 +1.45(+1.72%)
Jul 17, 2023 83.57 84.79 83.43 84.39 46,771 +0.60(+0.72%)
Jul 14, 2023 84.69 84.69 83.17 83.79 37,638 -0.67(-0.80%)
Jul 13, 2023 84.07 84.72 83.78 84.46 18,451 +0.78(+0.94%)
Jul 12, 2023 83.98 84.13 83.61 83.68 47,132 +1.05(+1.27%)
Jul 11, 2023 81.96 82.77 81.96 82.63 32,008 +1.02(+1.25%)
Jul 10, 2023 80.35 82.01 80.35 81.60 21,133 +0.80(+0.99%)
Jul 07, 2023 79.98 81.31 79.98 80.80 22,337 +1.04(+1.31%)
Jul 06, 2023 79.96 79.96 78.89 79.76 19,646 -1.17(-1.44%)
Jul 05, 2023 81.91 81.91 80.88 80.93 63,981 -1.29(-1.57%)
Jul 03, 2023 81.48 82.24 81.48 82.22 41,051 +0.66(+0.80%)
Jun 30, 2023 82.20 82.20 81.51 81.56 51,424 +0.11(+0.13%)
Jun 29, 2023 80.50 81.58 80.50 81.46 54,438 +1.23(+1.53%)
Jun 28, 2023 79.85 80.30 79.41 80.23 103,537 +0.29(+0.36%)
Jun 27, 2023 78.89 80.23 78.48 79.94 98,111 +1.40(+1.78%)
Jun 26, 2023 78.39 79.13 78.26 78.54 26,664 +0.37(+0.47%)
Jun 23, 2023 78.63 79.04 78.06 78.17 67,703 -1.45(-1.82%)
Jun 22, 2023 80.04 80.12 79.24 79.62 26,578 -0.78(-0.97%)
Jun 21, 2023 80.20 80.98 79.92 80.40 25,727 -0.05(-0.07%)
Jun 20, 2023 80.73 80.73 80.21 80.45 35,120 -0.38(-0.47%)
Jun 16, 2023 82.00 82.01 80.53 80.84 21,614 -0.58(-0.71%)
Jun 15, 2023 80.63 81.71 80.63 81.42 18,028 +5.90(+7.82%)
May 08, 2023 76.27 76.27 75.36 75.52 30,695 -0.46(-0.60%)
May 05, 2023 75.33 76.02 75.21 75.97 32,271 +1.95(+2.63%)
May 04, 2023 74.72 74.72 73.19 74.03 37,468 -1.17(-1.55%)
May 03, 2023 75.67 76.40 75.03 75.19 41,332 -0.08(-0.11%)
May 02, 2023 77.15 77.15 74.50 75.27 37,321 -2.44(-3.14%)
May 01, 2023 77.56 78.21 77.22 77.71 55,491 +0.01(+0.01%)
Apr 28, 2023 76.57 77.91 76.57 77.70 27,817 +1.06(+1.38%)
Apr 27, 2023 75.98 76.92 75.29 76.65 20,448 +0.94(+1.24%)
Apr 26, 2023 76.37 76.55 75.57 75.71 56,623 -0.71(-0.93%)
Apr 25, 2023 78.04 78.04 76.41 76.42 37,480 -2.21(-2.81%)
Apr 24, 2023 78.62 79.18 78.36 78.63 34,363 -0.11(-0.14%)
Apr 21, 2023 79.07 79.07 78.27 78.74 36,363 -0.02(-0.03%)
Apr 20, 2023 78.58 79.31 78.53 78.76 32,890 -0.59(-0.75%)
Apr 19, 2023 78.64 79.52 78.33 79.35 20,797 +0.58(+0.74%)
Apr 18, 2023 79.46 79.46 78.50 78.77 39,163 -0.41(-0.51%)
Apr 17, 2023 78.63 79.21 78.56 79.18 23,318 +0.77(+0.99%)
Apr 14, 2023 79.36 79.58 77.81 78.40 12,433 -0.64(-0.82%)
Apr 13, 2023 78.72 79.31 78.45 79.05 48,612 +0.64(+0.82%)
Apr 12, 2023 79.82 79.82 78.23 78.40 35,607 -0.52(-0.66%)
Apr 11, 2023 78.77 79.56 78.64 78.93 92,247 +0.52(+0.66%)
Apr 10, 2023 77.22 78.59 77.22 78.41 23,804 +0.82(+1.06%)
Apr 06, 2023 77.43 77.81 77.19 77.58 21,087 +0.10(+0.13%)
Apr 05, 2023 77.90 77.90 76.98 77.49 31,039 -0.91(-1.16%)
Apr 04, 2023 80.26 80.26 77.75 78.39 18,850 -1.66(-2.07%)
Apr 03, 2023 79.88 80.12 78.98 80.05 41,123 +0.41(+0.52%)
Mar 31, 2023 78.81 79.64 78.44 79.64 15,383 +1.52(+1.94%)
Mar 30, 2023 78.77 78.79 77.85 78.12 11,456 -0.12(-0.16%)
Mar 29, 2023 78.25 78.25 77.46 78.25 19,828 +0.85(+1.10%)
Mar 28, 2023 77.35 77.62 76.89 77.40 14,462 -0.09(-0.12%)
Mar 27, 2023 77.08 77.73 76.62 77.49 21,810 +1.10(+1.44%)
Mar 24, 2023 74.72 76.55 74.43 76.39 14,610 +0.73(+0.96%)
Mar 23, 2023 76.86 77.79 75.21 75.66 27,564 -0.71(-0.93%)
Mar 22, 2023 78.50 78.96 76.30 76.37 21,385 -2.03(-2.59%)
Mar 21, 2023 77.88 78.97 77.88 78.40 24,234 +1.51(+1.96%)
Mar 20, 2023 76.75 78.14 76.65 76.89 22,873 +1.19(+1.57%)
Mar 17, 2023 76.78 77.25 75.40 75.70 115,258 -2.40(-3.07%)
Mar 16, 2023 76.34 78.52 75.58 78.10 29,313 +1.28(+1.67%)
Mar 15, 2023 76.28 77.01 75.41 76.81 59,162 -1.57(-2.00%)
Mar 14, 2023 78.97 79.79 77.65 78.38 28,343 +1.36(+1.76%)
Mar 13, 2023 77.80 78.40 76.29 77.03 42,221 -2.03(-2.57%)
Mar 10, 2023 81.28 81.28 78.13 79.06 54,869 -2.11(-2.60%)
Mar 09, 2023 83.17 83.17 81.17 81.17 11,125 -2.50(-2.99%)
Mar 08, 2023 83.92 83.99 83.07 83.67 23,357 +0.01(+0.02%)
Mar 07, 2023 84.54 84.77 83.44 83.65 26,955 -1.14(-1.34%)
Mar 06, 2023 86.21 86.21 84.39 84.79 22,288 -1.33(-1.55%)
Mar 03, 2023 85.61 86.44 84.89 86.13 16,314 +1.09(+1.28%)
Mar 02, 2023 83.79 85.19 83.37 85.04 17,428 +0.45(+0.53%)
Mar 01, 2023 84.66 85.19 84.24 84.59 36,091 -0.12(-0.14%)
Feb 28, 2023 84.87 85.45 84.30 84.71 19,207 +0.04(+0.05%)
Feb 27, 2023 85.18 85.55 84.24 84.67 20,145 +0.49(+0.59%)
Feb 24, 2023 84.15 84.40 83.29 84.18 12,141 -0.86(-1.01%)
Feb 23, 2023 84.93 85.04 83.71 85.04 15,155 +1.16(+1.39%)
Feb 22, 2023 84.04 84.61 83.55 83.88 31,974 -0.28(-0.33%)
Feb 21, 2023 85.81 85.81 83.80 84.15 19,831 -2.57(-2.97%)
Feb 17, 2023 86.15 86.79 85.82 86.72 28,105 +0.42(+0.49%)
Feb 16, 2023 86.39 87.40 85.91 86.30 32,370 -1.02(-1.17%)
Feb 15, 2023 85.84 87.45 85.61 87.33 18,724 +0.88(+1.01%)
Feb 14, 2023 86.15 86.80 85.47 86.45 22,823 +0.03(+0.03%)
Feb 13, 2023 85.37 86.64 85.09 86.42 32,466 +1.01(+1.19%)
Feb 10, 2023 84.69 85.52 84.45 85.40 72,333 +0.73(+0.86%)
Feb 09, 2023 86.97 86.97 84.67 84.67 14,050 -1.20(-1.40%)
Feb 08, 2023 86.68 86.75 85.87 85.88 21,152 -1.46(-1.67%)
Feb 07, 2023 86.48 87.34 85.60 87.33 33,941 +0.74(+0.86%)
Feb 06, 2023 87.13 87.69 86.34 86.59 54,998 -1.15(-1.31%)
Feb 03, 2023 87.57 88.98 87.54 87.74 36,077 -0.96(-1.08%)
Feb 02, 2023 88.06 89.09 87.77 88.69 37,905 +2.00(+2.31%)
Feb 01, 2023 85.26 87.64 84.99 86.69 92,414 +0.87(+1.01%)
Jan 31, 2023 83.79 85.83 83.79 85.83 193,498 +2.43(+2.92%)
Jan 30, 2023 83.53 84.49 83.39 83.39 63,153 -1.21(-1.43%)
Jan 27, 2023 83.92 84.71 83.72 84.61 36,848 +0.63(+0.75%)
Jan 26, 2023 84.45 84.45 82.98 83.97 27,713 +0.37(+0.45%)
Jan 25, 2023 82.57 83.72 82.27 83.60 22,427 +0.47(+0.57%)
Jan 24, 2023 83.08 83.71 82.79 83.13 27,000 -0.42(-0.51%)
Jan 23, 2023 82.73 83.89 82.71 83.55 41,709 +1.11(+1.35%)
Jan 20, 2023 81.27 82.72 80.89 82.44 20,526 +1.27(+1.56%)
Jan 19, 2023 81.08 81.53 80.55 81.17 41,973 -0.61(-0.74%)
Jan 18, 2023 83.35 83.93 81.60 81.78 28,886 -1.55(-1.86%)
Jan 17, 2023 83.26 83.55 82.82 83.32 74,327 +0.27(+0.32%)
Jan 13, 2023 82.08 83.33 82.01 83.06 26,380 +0.14(+0.17%)
Jan 12, 2023 81.94 82.92 81.15 82.92 39,313 +1.37(+1.68%)
Jan 11, 2023 81.12 81.55 80.80 81.55 38,412 +0.73(+0.90%)
Jan 10, 2023 79.72 80.82 79.27 80.82 44,273 +1.18(+1.48%)
Jan 09, 2023 79.92 80.45 79.31 79.64 50,047 +0.43(+0.55%)
Jan 06, 2023 78.23 79.67 78.04 79.21 32,991 +1.54(+1.98%)
Jan 05, 2023 77.80 77.95 76.95 77.67 15,923 -0.49(-0.63%)
Jan 04, 2023 77.96 78.54 77.54 78.16 19,952 +1.08(+1.40%)
Jan 03, 2023 77.82 78.36 76.30 77.08 50,224 -0.22(-0.28%)
Dec 30, 2022 77.05 77.32 76.63 77.29 80,263 -0.11(-0.14%)
Dec 29, 2022 76.00 77.57 76.00 77.40 48,874 +1.64(+2.16%)
Dec 28, 2022 77.40 77.56 75.69 75.77 52,298 -1.32(-1.71%)
Dec 27, 2022 77.33 77.59 76.99 77.09 45,350 -0.21(-0.27%)
Dec 23, 2022 76.95 77.54 76.60 77.29 29,471 +0.10(+0.13%)
Dec 22, 2022 77.38 77.38 75.58 77.20 69,109 -0.52(-0.67%)
Dec 21, 2022 77.35 78.23 77.27 77.72 29,270 +0.94(+1.23%)
Dec 20, 2022 76.36 77.05 76.09 76.77 36,612 +0.66(+0.86%)
Dec 19, 2022 77.02 77.49 76.12 76.12 39,597 -0.84(-1.10%)
Dec 16, 2022 77.15 77.70 76.58 76.96 49,007 -0.68(-0.87%)
Dec 15, 2022 78.61 78.62 77.34 77.64 63,448 -2.31(-2.88%)
Dec 14, 2022 80.33 80.68 78.83 79.94 56,070 +0.23(+0.28%)
Dec 13, 2022 82.06 82.41 79.57 79.72 25,573 -0.29(-0.37%)
Dec 12, 2022 79.00 80.01 78.51 80.01 29,020 +1.02(+1.29%)
Dec 09, 2022 79.05 79.52 78.57 78.99 60,351 -0.26(-0.33%)
Dec 08, 2022 79.70 80.36 79.25 79.26 30,274 +0.28(+0.36%)
Dec 07, 2022 78.85 79.96 78.85 78.97 55,259 -0.08(-0.10%)
Dec 06, 2022 80.80 80.80 78.83 79.05 70,833 -1.75(-2.16%)
Dec 05, 2022 82.62 82.62 80.21 80.80 74,447 -2.28(-2.74%)
Dec 02, 2022 80.95 83.07 80.95 83.07 43,165 +0.82(+1.00%)
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.