Indicators

Multicap Growth Alphadex Fund FT (NQ: FAD )

122.47 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	112.00	112.00	111.04	111.04	2,510	-0.15(-0.14%)
May 27, 2021	110.72	111.24	110.17	111.20	3,098	+1.13(+1.03%)
May 26, 2021	109.43	110.09	109.43	110.06	2,295	+1.53(+1.41%)
May 25, 2021	109.35	109.35	108.45	108.54	4,426	-0.50(-0.46%)
May 24, 2021	107.60	109.03	107.60	109.03	5,221	+1.77(+1.65%)
May 21, 2021	108.58	108.58	107.26	107.26	5,139	-0.34(-0.32%)
May 20, 2021	106.93	107.60	106.92	107.60	1,811	+2.18(+2.06%)
May 19, 2021	104.19	105.59	104.19	105.43	1,746	-0.88(-0.83%)
May 18, 2021	107.43	107.43	106.31	106.31	1,569	-0.08(-0.07%)
May 17, 2021	106.87	106.87	105.69	106.39	3,987	-0.20(-0.19%)
May 14, 2021	105.24	106.80	104.97	106.58	5,262	+2.65(+2.55%)
May 13, 2021	104.40	104.40	103.55	103.93	1,228	+0.81(+0.79%)
May 12, 2021	106.31	106.31	103.12	103.12	1,860	-3.50(-3.29%)
May 11, 2021	105.25	106.85	103.58	106.63	34,291	-0.16(-0.15%)
May 10, 2021	110.22	110.22	106.78	106.78	2,045	-2.56(-2.34%)
May 07, 2021	108.03	110.02	108.03	109.35	3,080	+1.45(+1.34%)
May 06, 2021	106.77	107.89	106.47	107.89	4,540	-0.81(-0.75%)
May 05, 2021	110.02	110.02	108.51	108.71	7,342	-0.22(-0.20%)
May 04, 2021	109.40	109.40	107.55	108.92	2,425	-1.70(-1.53%)

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.