Indicators

Smallcap Core Alphadex Fund FT (NQ: FYX )

93.81 -0.04 (-0.04%)

Official Closing 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 (%)
Feb 28, 2018	57.00	57.00	55.86	55.86	26,203	-1.06(-1.86%)
Feb 27, 2018	57.74	57.96	56.87	56.92	17,375	-0.71(-1.24%)
Feb 26, 2018	57.57	57.70	57.13	57.63	40,184	+0.29(+0.50%)
Feb 23, 2018	57.01	57.35	56.81	57.35	34,803	+0.60(+1.06%)
Feb 22, 2018	56.98	57.36	56.65	56.74	23,413	+0.11(+0.20%)
Feb 21, 2018	56.82	57.49	56.60	56.63	17,864	+0.08(+0.15%)
Feb 20, 2018	56.87	56.87	56.41	56.55	19,687	-0.67(-1.16%)
Feb 16, 2018		57.21	57.21	57.21	0	+0.29(+0.51%)
Feb 15, 2018	56.54	56.92	56.24	56.92	21,749	+0.64(+1.13%)
Feb 14, 2018	54.96	56.42	54.96	56.29	18,770	+1.00(+1.82%)
Feb 13, 2018	54.80	55.36	54.80	55.28	18,360	+0.14(+0.26%)
Feb 12, 2018	54.84	55.37	54.21	55.14	45,917	+0.56(+1.02%)
Feb 09, 2018	54.65	55.06	53.17	54.58	71,688	+0.29(+0.54%)
Feb 08, 2018	55.93	55.93	54.24	54.29	39,775	-1.47(-2.64%)
Feb 07, 2018	55.56	55.56	55.56	55.76	30,581	+0.09(+0.17%)
Feb 06, 2018	53.93	55.89	53.48	55.67	142,273	-0.29(-0.52%)
Feb 05, 2018	56.71	56.99	55.05	55.96	47,300	-1.14(-2.00%)
Feb 02, 2018	58.03	58.03	57.01	57.10	48,716	-1.32(-2.26%)

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.