Indicators

Multicap Growth Alphadex Fund FT (NQ: FAD )

122.17 +0.52 (+0.43%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	73.17	74.45	73.12	74.45	4,265	+0.86(+1.17%)
May 28, 2020	74.34	74.50	73.59	73.59	5,915	-0.09(-0.13%)
May 27, 2020	73.69	73.69	71.96	73.68	3,153	+0.44(+0.60%)
May 26, 2020	74.20	74.20	73.11	73.24	5,132	+0.96(+1.32%)
May 22, 2020	71.63	72.28	71.63	72.28	1,929	+0.62(+0.87%)
May 21, 2020	72.03	72.08	71.09	71.66	4,429	-0.17(-0.24%)
May 20, 2020	71.53	72.14	71.53	71.83	2,569	+1.33(+1.88%)
May 19, 2020	70.64	71.63	70.51	70.51	12,309	-0.78(-1.10%)
May 18, 2020	70.99	71.46	70.99	71.29	4,670	+2.43(+3.52%)
May 15, 2020	68.28	68.95	68.06	68.86	3,148	+0.86(+1.27%)
May 14, 2020	67.01	68.00	66.26	68.00	4,873	+0.31(+0.45%)
May 13, 2020	68.50	69.01	66.75	67.70	8,794	-1.64(-2.37%)
May 12, 2020	70.37	70.87	69.34	69.34	3,348	-1.79(-2.51%)
May 11, 2020	70.48	71.37	70.48	71.12	1,339	+0.74(+1.05%)
May 08, 2020	70.22	70.50	70.22	70.38	2,437	+1.23(+1.77%)
May 07, 2020	69.39	69.51	69.06	69.16	2,469	+1.06(+1.55%)
May 06, 2020	68.47	68.72	68.10	68.10	2,992	+0.19(+0.29%)
May 05, 2020	67.45	68.54	67.45	67.91	15,003	+1.45(+2.18%)
May 04, 2020	65.73	66.46	65.62	66.46	1,306	+0.61(+0.93%)

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.