Skip to main content

Multicap Value Alphadex Fund FT (NQ: FAB )

82.62 +0.68 (+0.83%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 82.15 82.62 82.15 82.62 3,728 +0.68(+0.83%)
Mar 27, 2024 80.55 81.94 80.55 81.94 4,288 +1.65(+2.06%)
Mar 26, 2024 80.81 80.81 80.21 80.29 2,756 -0.21(-0.26%)
Mar 25, 2024 80.37 80.95 80.37 80.50 4,323 +0.08(+0.10%)
Mar 22, 2024 80.46 80.55 80.41 80.42 3,589 -0.74(-0.92%)
Mar 21, 2024 80.85 81.21 80.85 81.17 2,432 +0.79(+0.98%)
Mar 20, 2024 79.27 80.46 79.26 80.38 19,552 +1.02(+1.28%)
Mar 19, 2024 79.02 79.36 79.02 79.36 2,468 +0.62(+0.78%)
Mar 18, 2024 78.81 79.07 78.68 78.74 1,144 -0.09(-0.11%)
Mar 15, 2024 78.11 78.89 78.11 78.83 1,530 +0.30(+0.39%)
Mar 14, 2024 79.38 79.38 78.46 78.53 1,234 -1.00(-1.25%)
Mar 13, 2024 79.71 79.71 79.44 79.53 1,676 +0.43(+0.55%)
Mar 12, 2024 78.95 79.38 78.95 79.09 4,841 -0.19(-0.24%)
Mar 11, 2024 78.84 79.28 78.82 79.28 2,710 +0.17(+0.21%)
Mar 08, 2024 79.49 79.63 79.04 79.11 2,313 +0.02(+0.02%)
Mar 07, 2024 79.19 79.29 79.02 79.09 2,901 +0.56(+0.72%)
Mar 06, 2024 77.75 78.59 77.75 78.53 4,821 +0.21(+0.27%)
Mar 05, 2024 78.45 78.72 78.11 78.32 1,997 +0.18(+0.23%)
Mar 04, 2024 78.42 78.42 78.14 78.14 1,062 +0.14(+0.18%)
Mar 01, 2024 78.05 78.05 77.92 78.00 1,617 +0.19(+0.24%)
Feb 29, 2024 77.69 78.16 77.65 77.81 4,242 +0.43(+0.55%)
Feb 28, 2024 77.65 77.76 77.35 77.39 3,232 -0.26(-0.33%)
Feb 27, 2024 77.58 77.65 77.51 77.65 6,018 +0.43(+0.56%)
Feb 26, 2024 77.17 77.46 77.17 77.21 1,614 -0.28(-0.36%)
Feb 23, 2024 77.18 77.77 77.18 77.50 4,123 +0.28(+0.36%)
Feb 22, 2024 76.93 77.48 76.93 77.22 3,682 +0.20(+0.27%)
Feb 21, 2024 76.52 77.01 76.52 77.01 967 +0.35(+0.46%)
Feb 20, 2024 76.92 76.92 76.66 76.66 1,321 -0.42(-0.55%)
Feb 16, 2024 77.07 77.44 77.01 77.08 33,472 -0.43(-0.55%)
Feb 15, 2024 77.02 77.59 76.93 77.51 2,424 +1.48(+1.95%)
Feb 14, 2024 75.78 76.03 75.29 76.03 17,177 +0.76(+1.00%)
Feb 13, 2024 75.22 75.34 74.76 75.27 1,804 -2.05(-2.65%)
Feb 12, 2024 76.26 77.47 76.26 77.32 1,076 +1.19(+1.56%)
Feb 09, 2024 75.81 76.14 75.55 76.13 7,365 +0.37(+0.49%)
Feb 08, 2024 75.48 75.76 75.21 75.76 3,192 +0.29(+0.38%)
Feb 07, 2024 75.74 75.74 75.22 75.47 2,805 +0.02(+0.03%)
Feb 06, 2024 75.57 75.68 75.33 75.45 1,509 +0.27(+0.36%)
Feb 05, 2024 75.07 75.26 74.92 75.18 1,099 -0.98(-1.28%)
Feb 02, 2024 75.53 76.40 75.53 76.16 27,918 -0.30(-0.39%)
Feb 01, 2024 76.06 76.59 75.39 76.46 37,651 +0.32(+0.42%)
Jan 31, 2024 77.19 77.23 76.11 76.14 6,869 -1.33(-1.71%)
Jan 30, 2024 77.19 77.47 77.11 77.47 1,714 +0.16(+0.21%)
Jan 29, 2024 76.78 77.30 76.66 77.30 3,920 +0.41(+0.53%)
Jan 26, 2024 76.79 76.97 76.79 76.90 1,624 +0.31(+0.40%)
Jan 25, 2024 76.35 76.59 75.94 76.59 3,925 +0.79(+1.04%)
Jan 24, 2024 76.44 76.46 75.79 75.80 4,348 -0.39(-0.51%)
Jan 23, 2024 76.15 76.19 75.95 76.19 42,474 -0.15(-0.20%)
Jan 22, 2024 75.87 76.34 75.87 76.34 1,021 +0.78(+1.03%)
Jan 19, 2024 74.86 75.62 74.65 75.56 6,955 +0.71(+0.95%)
Jan 18, 2024 74.64 74.85 74.29 74.85 7,172 +0.12(+0.16%)
Jan 17, 2024 74.60 75.06 74.27 74.73 4,738 -0.50(-0.66%)
Jan 16, 2024 75.16 75.51 75.04 75.23 3,344 -0.82(-1.07%)
Jan 12, 2024 77.01 77.01 75.97 76.05 3,703 -0.39(-0.51%)
Jan 11, 2024 76.01 76.44 75.79 76.44 1,800 -0.25(-0.32%)
Jan 10, 2024 76.94 76.94 76.56 76.69 2,560 -0.22(-0.29%)
Jan 09, 2024 77.07 77.07 76.75 76.91 5,644 -0.64(-0.82%)
Jan 08, 2024 76.62 77.55 76.62 77.55 2,754 +0.70(+0.91%)
Jan 05, 2024 76.69 77.19 76.66 76.85 7,406 +0.28(+0.37%)
Jan 04, 2024 76.62 77.12 76.50 76.56 4,515 -0.22(-0.29%)
Jan 03, 2024 77.45 77.45 76.70 76.79 2,928 -1.42(-1.81%)
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.