Indicators

Smallcap Core Alphadex Fund FT (NQ: FYX )

94.37 +0.56 (+0.60%)

Streaming Delayed Price Updated: 11:43 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	49.81	50.37	49.63	50.22	53,042	+0.31(+0.62%)
Jan 30, 2017	50.47	50.47	49.53	49.92	30,590	-0.80(-1.58%)
Jan 27, 2017	51.04	51.04	50.45	50.72	39,984	-0.26(-0.51%)
Jan 26, 2017	51.30	51.34	50.88	50.98	74,750	-0.22(-0.44%)
Jan 25, 2017	51.10	51.30	51.09	51.20	60,840	+0.57(+1.12%)
Jan 24, 2017	50.03	50.74	49.94	50.63	41,910	+0.90(+1.82%)
Jan 23, 2017	49.79	49.95	49.52	49.73	44,507	-0.21(-0.43%)
Jan 20, 2017	50.00	50.11	49.75	49.94	46,888	+0.21(+0.41%)
Jan 19, 2017	50.20	50.40	49.55	49.74	35,579	-0.45(-0.89%)
Jan 18, 2017	50.07	50.24	49.88	50.19	104,246	+0.11(+0.22%)
Jan 17, 2017	50.53	50.53	49.98	50.07	68,208	-0.60(-1.18%)
Jan 13, 2017		50.67	50.67	50.67	0	+0.35(+0.70%)
Jan 12, 2017	50.71	50.72	49.67	50.32	106,792	-0.53(-1.05%)
Jan 11, 2017	50.73	50.86	50.45	50.85	67,813	+0.17(+0.33%)
Jan 10, 2017	50.04	50.72	50.04	50.68	72,552	+0.63(+1.25%)
Jan 09, 2017	50.34	50.36	49.97	50.06	62,635	-0.21(-0.43%)
Jan 06, 2017	50.63	50.63	50.25	50.27	103,671	-0.31(-0.61%)
Jan 05, 2017	51.32	51.32	50.34	50.58	92,275	-0.72(-1.40%)
Jan 04, 2017	50.60	51.39	50.55	51.30	101,029	+0.78(+1.55%)

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.