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 (%)
May 29, 2020	50.49	50.49	49.40	50.27	23,999	-0.54(-1.06%)
May 28, 2020	52.82	52.82	50.62	50.80	54,982	-1.57(-3.00%)
May 27, 2020	51.45	52.51	50.14	52.37	98,567	+2.03(+4.03%)
May 26, 2020	50.23	50.77	49.87	50.35	128,023	+2.02(+4.17%)
May 22, 2020	48.11	48.33	47.50	48.33	28,904	+0.23(+0.48%)
May 21, 2020	47.68	48.39	47.68	48.10	135,947	+0.27(+0.56%)
May 20, 2020	47.21	48.21	47.21	47.83	54,776	+1.38(+2.97%)
May 19, 2020	47.10	47.68	46.45	46.45	21,053	-0.91(-1.92%)
May 18, 2020	45.74	47.38	45.74	47.36	142,087	+3.63(+8.31%)
May 15, 2020	42.60	44.03	42.48	43.73	22,434	+0.80(+1.87%)
May 14, 2020	41.84	42.94	40.50	42.92	31,687	+0.12(+0.29%)
May 13, 2020	44.45	44.45	42.13	42.80	43,874	-1.93(-4.31%)
May 12, 2020	46.83	46.83	44.72	44.73	22,428	-1.71(-3.67%)
May 11, 2020	46.49	46.86	45.60	46.43	227,740	-0.77(-1.62%)
May 08, 2020	45.97	47.21	45.97	47.20	91,199	+2.25(+5.00%)
May 07, 2020	44.94	45.44	44.82	44.95	25,839	+0.92(+2.08%)
May 06, 2020	45.12	45.12	43.95	44.03	25,253	-0.78(-1.74%)
May 05, 2020	45.92	46.51	44.68	44.81	75,275	-0.12(-0.26%)
May 04, 2020	44.07	44.93	43.69	44.93	96,868	+0.16(+0.36%)

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.