Skip to main content

Smallcap Core Alphadex Fund FT (NQ: FYX )

98.83 +0.15 (+0.15%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 57.10 57.57 56.31 56.65 25,851 -0.93(-1.62%)
Oct 29, 2020 56.70 57.60 56.02 57.59 17,988 +0.83(+1.46%)
Oct 28, 2020 57.16 57.39 56.76 56.76 91,648 -1.84(-3.14%)
Oct 27, 2020 59.34 59.40 58.60 58.60 8,650 -0.73(-1.24%)
Oct 26, 2020 59.79 60.26 58.74 59.33 17,274 -1.41(-2.31%)
Oct 23, 2020 60.64 60.92 60.12 60.73 10,632 +0.36(+0.59%)
Oct 22, 2020 59.70 60.38 59.42 60.38 15,447 +1.07(+1.81%)
Oct 21, 2020 59.89 60.06 59.30 59.30 26,534 -0.49(-0.82%)
Oct 20, 2020 59.82 60.47 59.70 59.80 24,760 +0.30(+0.50%)
Oct 19, 2020 60.57 60.67 59.44 59.50 9,338 -0.79(-1.31%)
Oct 16, 2020 60.56 60.76 60.18 60.28 38,152 -0.21(-0.35%)
Oct 15, 2020 58.89 60.60 58.83 60.50 111,389 +0.76(+1.28%)
Oct 14, 2020 60.62 60.62 59.72 59.74 18,131 -0.43(-0.71%)
Oct 13, 2020 60.40 60.40 59.91 60.16 13,918 -0.68(-1.11%)
Oct 12, 2020 60.76 60.96 60.48 60.84 49,613 +0.37(+0.61%)
Oct 09, 2020 60.72 60.87 60.26 60.47 172,726 +0.26(+0.43%)
Oct 08, 2020 60.04 60.29 59.66 60.21 28,946 +0.69(+1.16%)
Oct 07, 2020 59.14 59.62 58.99 59.52 552,815 +1.25(+2.14%)
Oct 06, 2020 58.48 59.85 58.18 58.27 103,577 -0.23(-0.38%)
Oct 05, 2020 57.75 58.52 57.75 58.50 12,888 +1.32(+2.31%)
Oct 02, 2020 55.05 57.30 55.05 57.18 14,385 +0.72(+1.28%)
Oct 01, 2020 55.92 56.46 55.55 56.46 13,901 +0.93(+1.68%)
Sep 30, 2020 55.66 56.48 55.18 55.53 26,420 +0.12(+0.23%)
Sep 29, 2020 55.71 55.71 55.04 55.40 7,510 -0.23(-0.41%)
Sep 28, 2020 54.49 55.82 54.49 55.63 19,240 +1.62(+2.99%)
Sep 25, 2020 53.16 54.16 53.16 54.02 13,759 +0.77(+1.45%)
Sep 24, 2020 53.00 53.99 52.76 53.24 12,362 +0.12(+0.22%)
Sep 23, 2020 54.80 55.04 53.12 53.12 44,457 -1.62(-2.97%)
Sep 22, 2020 54.67 54.83 54.05 54.75 34,157 +0.39(+0.72%)
Sep 21, 2020 55.24 55.24 53.76 54.35 65,371 -2.05(-3.64%)
Sep 18, 2020 56.64 57.16 55.80 56.41 16,719 -0.20(-0.35%)
Sep 17, 2020 55.89 56.81 55.89 56.60 15,627 -0.40(-0.71%)
Sep 16, 2020 56.84 57.56 56.38 57.01 9,155 +0.73(+1.29%)
Sep 15, 2020 56.71 56.82 56.28 56.28 31,240 -0.05(-0.08%)
Sep 14, 2020 55.68 56.33 55.68 56.33 13,176 +1.33(+2.42%)
Sep 11, 2020 55.75 55.95 54.59 55.00 43,889 -0.72(-1.29%)
Sep 10, 2020 56.33 56.54 55.71 55.71 10,139 -0.33(-0.59%)
Sep 09, 2020 55.76 56.32 55.53 56.04 22,286 +0.55(+1.00%)
Sep 08, 2020 55.63 56.24 55.11 55.49 16,313 -1.13(-1.99%)
Sep 04, 2020 57.37 57.37 55.35 56.62 12,435 -0.17(-0.31%)
Sep 03, 2020 58.53 58.57 56.68 56.80 25,290 -1.97(-3.34%)
Sep 02, 2020 58.40 58.81 57.73 58.76 76,053 +0.53(+0.91%)
Sep 01, 2020 57.15 58.23 56.88 58.23 20,052 +1.01(+1.77%)
Aug 31, 2020 58.06 58.06 57.21 57.22 30,199 -0.91(-1.57%)
Aug 28, 2020 57.64 58.15 57.64 58.13 13,898 +0.60(+1.04%)
Aug 27, 2020 57.36 58.00 57.24 57.53 29,000 +0.27(+0.47%)
Aug 26, 2020 57.67 57.90 57.24 57.26 27,017 -0.39(-0.67%)
Aug 25, 2020 57.82 57.86 57.12 57.65 90,050 +0.18(+0.31%)
Aug 24, 2020 57.04 57.47 56.87 57.47 40,939 +0.98(+1.74%)
Aug 21, 2020 56.62 56.82 56.28 56.49 28,214 -0.52(-0.91%)
Aug 20, 2020 56.81 57.18 56.74 57.01 31,205 -0.34(-0.58%)
Aug 19, 2020 57.54 57.93 57.35 57.35 14,062 +0.03(+0.06%)
Aug 18, 2020 57.90 57.90 57.30 57.31 15,063 -0.74(-1.27%)
Aug 17, 2020 58.04 58.08 57.92 58.05 9,751 +0.15(+0.25%)
Aug 14, 2020 57.51 58.20 57.51 57.91 9,404 +0.02(+0.04%)
Aug 13, 2020 57.79 58.26 57.75 57.89 8,017 -0.29(-0.49%)
Aug 12, 2020 58.57 58.79 57.91 58.17 6,864 +0.35(+0.60%)
Aug 11, 2020 58.42 58.94 57.70 57.83 33,623 -0.16(-0.27%)
Aug 10, 2020 57.20 58.32 57.20 57.98 43,845 +0.85(+1.48%)
Aug 07, 2020 56.29 57.18 56.29 57.13 31,976 +0.86(+1.54%)
Aug 06, 2020 56.29 56.46 56.01 56.27 15,012 -0.05(-0.08%)
Aug 05, 2020 55.68 56.32 55.58 56.32 9,620 +1.30(+2.37%)
Aug 04, 2020 54.35 55.08 54.35 55.01 11,805 +0.52(+0.96%)
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.