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 (%)
Dec 31, 2018	51.51	51.54	50.64	51.29	152,879	+0.12(+0.24%)
Dec 28, 2018	50.94	51.92	50.65	51.16	138,732	+0.19(+0.37%)
Dec 27, 2018	49.99	50.98	49.17	50.98	119,511	+0.28(+0.56%)
Dec 26, 2018	48.49	50.82	48.33	50.69	117,736	+2.41(+4.98%)
Dec 24, 2018	49.06	49.30	48.29	48.29	195,850	-0.98(-1.98%)
Dec 21, 2018	50.70	50.96	49.10	49.26	169,244	-1.30(-2.57%)
Dec 20, 2018	51.34	51.54	49.93	50.56	270,989	-0.91(-1.77%)
Dec 19, 2018	52.60	53.15	51.30	51.47	110,847	-1.05(-2.00%)
Dec 18, 2018	52.88	53.24	52.39	52.52	65,704	+0.06(+0.12%)
Dec 17, 2018	53.45	53.95	52.21	52.46	87,078	-1.20(-2.23%)
Dec 14, 2018	54.09	54.68	53.48	53.65	171,134	-0.96(-1.76%)
Dec 13, 2018	55.55	55.63	54.46	54.62	40,027	-0.78(-1.41%)
Dec 12, 2018	55.41	56.10	55.17	55.40	74,923	+0.53(+0.96%)
Dec 11, 2018	55.73	55.84	54.44	54.87	61,849	-0.01(-0.02%)
Dec 10, 2018	55.13	55.40	54.09	54.88	78,455	-0.28(-0.51%)
Dec 07, 2018	56.26	56.80	54.95	55.16	78,463	-1.13(-2.01%)
Dec 06, 2018	55.62	56.35	55.04	56.29	201,068	-0.21(-0.37%)
Dec 04, 2018	58.95	58.95	56.39	56.50	71,146	-2.57(-4.34%)

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.