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 (%)
Apr 28, 2017	52.15	52.15	51.46	51.58	25,138	-0.45(-0.87%)
Apr 27, 2017	52.20	52.35	51.88	52.03	38,335	+0.04(+0.07%)
Apr 26, 2017	51.65	52.33	51.59	52.00	31,148	+0.34(+0.65%)
Apr 25, 2017	51.59	51.90	51.59	51.66	60,581	+0.50(+0.98%)
Apr 24, 2017	51.30	51.30	51.01	51.16	27,619	+0.69(+1.37%)
Apr 21, 2017	50.61	50.61	50.36	50.47	30,920	-0.17(-0.33%)
Apr 20, 2017	50.04	50.64	50.04	50.63	49,806	+0.74(+1.48%)
Apr 19, 2017	49.84	50.22	49.78	49.90	37,736	+0.28(+0.56%)
Apr 18, 2017	49.40	49.65	49.22	49.62	47,614	+0.04(+0.08%)
Apr 17, 2017	49.19	49.61	49.14	49.58	89,545	+0.58(+1.18%)
Apr 13, 2017	49.54	49.68	49.00	49.00	58,321	-0.67(-1.35%)
Apr 12, 2017	50.21	50.31	49.58	49.67	24,575	-0.65(-1.30%)
Apr 11, 2017	49.82	50.36	49.73	50.33	28,345	+0.38(+0.75%)
Apr 10, 2017		50.30	49.72	49.95	27,705	+0.16(+0.33%)
Apr 07, 2017	49.72	49.93	49.66	49.79	21,250	+0.00(+0.00%)
Apr 06, 2017	49.32	49.89	49.21	49.79	30,178	+0.54(+1.10%)
Apr 05, 2017	50.22	50.44	49.21	49.24	117,524	-0.61(-1.22%)
Apr 04, 2017	49.83	50.07	49.70	49.85	296,166	-0.10(-0.21%)

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.