Indicators

Smallcap Core Alphadex Fund FT (NQ: FYX )

99.44 +0.19 (+0.19%)

Streaming Delayed Price Updated: 1:53 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	90.65	90.83	89.90	90.28	13,993	+0.66(+0.73%)
Feb 28, 2024	90.05	90.39	89.49	89.62	16,761	-0.97(-1.07%)
Feb 27, 2024	90.50	90.75	90.10	90.59	19,572	+0.97(+1.09%)
Feb 26, 2024	89.53	90.07	89.15	89.61	11,484	-0.10(-0.11%)
Feb 23, 2024	89.42	89.97	89.04	89.71	16,615	+0.32(+0.36%)
Feb 22, 2024	88.96	89.40	88.68	89.39	33,068	+0.37(+0.41%)
Feb 21, 2024	89.26	89.26	88.34	89.03	16,562	-0.23(-0.26%)
Feb 20, 2024	89.23	89.84	89.06	89.26	38,178	-1.07(-1.19%)
Feb 16, 2024	90.57	91.20	90.02	90.33	27,066	-0.83(-0.91%)
Feb 15, 2024	89.70	91.47	89.70	91.16	28,341	+2.11(+2.36%)
Feb 14, 2024	88.35	89.50	88.00	89.06	23,211	+1.47(+1.68%)
Feb 13, 2024	88.94	88.94	86.65	87.58	22,701	-3.39(-3.73%)
Feb 12, 2024	89.39	91.19	89.39	90.98	28,018	+1.89(+2.12%)
Feb 09, 2024	88.23	89.39	87.89	89.09	71,900	+0.82(+0.92%)
Feb 08, 2024	86.67	88.35	86.61	88.27	18,438	+1.58(+1.82%)
Feb 07, 2024	87.37	87.37	86.21	86.69	81,930	-0.31(-0.35%)
Feb 06, 2024	86.01	87.22	86.01	87.00	77,221	+0.87(+1.00%)
Feb 05, 2024	87.26	87.26	85.69	86.13	31,203	-1.64(-1.86%)
Feb 02, 2024	87.34	88.17	86.95	87.77	92,156	-0.42(-0.48%)

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.