Indicators

Smallcap Core Alphadex Fund FT (NQ: FYX )

92.91 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	92.91	93.17	93.10	93.24	13,580	+0.42(+0.45%)
Mar 27, 2024	91.55	92.82	91.53	92.82	19,477	+2.15(+2.38%)
Mar 26, 2024	91.42	91.42	90.67	90.67	11,940	-0.16(-0.17%)
Mar 25, 2024	91.05	91.54	90.75	90.82	23,760	-0.09(-0.10%)
Mar 22, 2024	91.95	92.19	90.80	90.92	14,020	-1.20(-1.30%)
Mar 21, 2024	91.69	92.38	91.69	92.11	19,063	+1.00(+1.10%)
Mar 20, 2024	89.09	91.17	89.00	91.11	18,059	+1.68(+1.88%)
Mar 19, 2024	88.13	89.72	88.13	89.43	18,724	+0.78(+0.88%)
Mar 18, 2024	89.24	89.44	88.65	88.65	8,255	-0.33(-0.37%)
Mar 15, 2024	88.54	89.00	88.54	88.98	8,607	+0.57(+0.64%)
Mar 14, 2024	90.14	90.14	87.93	88.41	136,582	-1.72(-1.91%)
Mar 13, 2024	89.84	90.75	89.84	90.13	30,924	+0.09(+0.10%)
Mar 12, 2024	90.36	90.39	89.68	90.04	13,535	-0.27(-0.29%)
Mar 11, 2024	90.83	90.83	90.05	90.31	8,971	-0.66(-0.72%)
Mar 08, 2024	91.24	92.47	90.71	90.97	23,632	+0.01(+0.01%)
Mar 07, 2024	91.03	91.61	90.84	90.96	142,742	+0.58(+0.64%)
Mar 06, 2024	90.66	90.77	89.99	90.38	9,817	+0.11(+0.12%)
Mar 05, 2024	90.44	91.14	89.94	90.27	15,726	-0.46(-0.51%)
Mar 04, 2024	91.37	91.84	90.61	90.73	14,126	-0.52(-0.57%)

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.