Indicators

Smallcap Core Alphadex Fund FT (NQ: FYX )

107.14 +0.64 (+0.60%)

Official Closing Price Updated: 4:15 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	54.57	54.74	54.54	54.65	21,736	+0.12(+0.22%)
Sep 28, 2017	54.32	54.54	54.14	54.53	28,408	+0.17(+0.31%)
Sep 27, 2017	53.55	54.45	53.48	54.37	42,679	+1.09(+2.05%)
Sep 26, 2017	53.19	53.44	53.19	53.27	21,385	+0.25(+0.47%)
Sep 25, 2017	52.96	53.25	52.75	53.02	32,207	+0.01(+0.02%)
Sep 22, 2017		53.09	52.69	53.01	37,714	+0.40(+0.76%)
Sep 21, 2017	52.67	52.84	52.54	52.62	18,980	-0.01(-0.03%)
Sep 20, 2017	52.48	52.72	52.42	52.63	15,843	+0.16(+0.30%)
Sep 19, 2017	52.46	52.49	52.33	52.47	16,892	+0.05(+0.09%)
Sep 18, 2017	52.20	52.57	52.20	52.43	57,882	+0.25(+0.48%)
Sep 15, 2017	51.96	52.18	51.87	52.18	12,975	+0.19(+0.37%)
Sep 14, 2017	52.02	52.02	51.82	51.98	37,073	+0.00(+0.00%)
Sep 13, 2017	51.64	52.02	51.64	51.98	25,649	+0.19(+0.36%)
Sep 12, 2017	51.48	51.83	51.48	51.80	13,315	+0.39(+0.76%)
Sep 11, 2017	51.19	51.50	51.19	51.41	19,103	+0.51(+1.00%)
Sep 08, 2017	50.71	51.07	50.68	50.89	40,239	+0.07(+0.14%)
Sep 07, 2017	50.98	51.02	50.74	50.82	19,033	-0.24(-0.47%)
Sep 06, 2017	51.20	51.20	50.89	51.07	18,047	+0.12(+0.24%)
Sep 05, 2017	51.45	51.54	50.77	50.94	26,097	-0.59(-1.15%)

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.