Indicators

Smallcap Core Alphadex Fund FT (NQ: FYX )

90.98 +0.77 (+0.85%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	82.18	82.91	81.78	82.75	52,939	+0.72(+0.88%)
Jul 28, 2022	81.11	82.11	80.44	82.03	96,091	+1.02(+1.26%)
Jul 27, 2022	79.55	81.17	79.35	81.01	28,014	+2.01(+2.55%)
Jul 26, 2022	79.04	79.43	78.85	78.99	17,672	-0.59(-0.75%)
Jul 25, 2022	79.15	79.78	78.76	79.59	21,206	+0.58(+0.74%)
Jul 22, 2022	80.10	80.22	78.37	79.00	16,180	-0.78(-0.98%)
Jul 21, 2022	78.93	79.83	78.37	79.79	61,390	+0.13(+0.17%)
Jul 20, 2022	78.39	79.77	78.39	79.65	28,966	+1.02(+1.30%)
Jul 19, 2022	76.74	78.77	76.74	78.63	338,401	+2.73(+3.60%)
Jul 18, 2022	76.44	77.14	75.64	75.90	21,525	+0.08(+0.11%)
Jul 15, 2022	75.17	75.91	74.49	75.81	44,528	+1.66(+2.23%)
Jul 14, 2022	73.83	74.26	73.21	74.16	44,203	-1.06(-1.41%)
Jul 13, 2022	74.44	75.43	74.29	75.21	20,833	-0.25(-0.34%)
Jul 12, 2022	74.93	76.25	74.93	75.47	54,196	+0.12(+0.16%)
Jul 11, 2022	76.10	76.56	75.34	75.35	23,128	-1.26(-1.64%)
Jul 08, 2022	76.73	77.16	76.01	76.61	22,117	-0.10(-0.13%)
Jul 07, 2022	76.18	76.88	76.18	76.71	20,828	+1.39(+1.85%)
Jul 06, 2022	76.04	76.11	74.62	75.32	22,739	-0.89(-1.17%)
Jul 05, 2022	74.93	76.21	74.10	76.21	65,266	+0.07(+0.09%)

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.