Smallcap Growth Alphadex Fund FT (NQ: FYC )

74.98 +1.43 (+1.94%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 50.82 51.51 50.82 51.32 82,269 +0.19(+0.36%)
Sep 27, 2018 50.93 51.25 50.93 51.14 35,164 +0.16(+0.31%)
Sep 26, 2018 51.75 51.75 50.92 50.98 55,458 -0.53(-1.03%)
Sep 25, 2018 51.11 51.56 51.11 51.51 43,178 +0.51(+1.00%)
Sep 24, 2018 51.04 51.17 50.66 51.00 93,484 -0.03(-0.06%)
Sep 21, 2018 51.71 51.71 50.97 51.03 75,031 -0.47(-0.91%)
Sep 20, 2018 51.37 51.52 51.16 51.50 41,405 +0.33(+0.65%)
Sep 19, 2018 51.47 51.85 50.97 51.16 68,374 -0.47(-0.91%)
Sep 18, 2018 51.23 51.74 51.23 51.64 75,093 +0.50(+0.98%)
Sep 17, 2018 52.12 52.12 51.03 51.14 78,836 -0.87(-1.68%)
Sep 14, 2018 51.97 52.18 51.71 52.01 45,059 +0.32(+0.63%)
Sep 13, 2018 51.90 52.04 51.53 51.68 55,275 +0.07(+0.13%)
Sep 12, 2018 51.82 51.82 51.11 51.62 96,766 -0.17(-0.32%)
Sep 11, 2018 51.59 51.96 51.40 51.78 64,867 +0.23(+0.44%)
Sep 10, 2018 51.78 51.78 51.42 51.56 53,291 +0.13(+0.25%)
Sep 07, 2018 51.07 51.89 50.99 51.43 56,987 +0.11(+0.21%)
Sep 06, 2018 51.59 51.82 51.16 51.32 50,173 -0.25(-0.49%)
Sep 05, 2018 52.18 52.18 50.93 51.57 133,593 -0.54(-1.04%)
Sep 04, 2018 51.86 52.16 51.61 52.12 83,258 +0.00(+0.00%)
Aug 31, 2018 52.12 52.12 52.12 0 +0.33(+0.64%)
Aug 30, 2018 51.42 51.99 51.42 51.78 57,041 +0.12(+0.23%)
Aug 29, 2018 51.25 51.75 51.25 51.67 103,268 +0.38(+0.75%)
Aug 28, 2018 51.27 51.30 50.97 51.28 406,205 +0.16(+0.31%)
Aug 27, 2018 51.29 51.30 51.03 51.13 155,874 +0.21(+0.40%)
Aug 24, 2018 50.74 50.97 50.74 50.92 119,275 +0.32(+0.64%)
Aug 23, 2018 50.59 50.76 50.35 50.60 44,773 +0.09(+0.17%)
Aug 22, 2018 50.23 50.57 50.16 50.51 50,447 +0.31(+0.63%)
Aug 21, 2018 49.68 50.35 49.68 50.19 76,493 +0.65(+1.31%)
Aug 20, 2018 49.58 49.67 49.26 49.55 67,301 +0.09(+0.18%)
Aug 17, 2018 49.21 49.47 48.94 49.46 25,995 +0.25(+0.51%)
Aug 16, 2018 49.12 49.39 48.92 49.21 38,143 +0.54(+1.10%)
Aug 15, 2018 49.25 49.37 48.50 48.67 78,823 -0.75(-1.51%)
Aug 14, 2018 49.12 49.46 48.94 49.42 81,052 +0.52(+1.06%)
Aug 13, 2018 49.32 49.37 48.66 48.90 376,564 -0.34(-0.70%)
Aug 10, 2018 48.90 49.53 48.90 49.24 74,011 +0.16(+0.32%)
Aug 09, 2018 48.77 49.34 48.77 49.09 32,641 +0.27(+0.56%)
Aug 08, 2018 49.06 49.06 48.59 48.81 44,705 -0.06(-0.12%)
Aug 07, 2018 49.04 49.06 48.78 48.87 35,460 +0.20(+0.40%)
Aug 06, 2018 48.31 48.73 48.31 48.67 66,471 +0.41(+0.85%)
Aug 03, 2018 48.75 48.75 48.07 48.26 66,467 -0.44(-0.91%)
Aug 02, 2018 47.89 48.74 47.87 48.70 343,256 +0.72(+1.49%)
Aug 01, 2018 47.75 48.09 47.64 47.99 59,256 +0.15(+0.31%)
Jul 31, 2018 47.47 48.14 47.29 47.84 53,994 +0.56(+1.18%)
Jul 30, 2018 47.96 48.07 47.22 47.28 108,591 -0.75(-1.55%)
Jul 27, 2018 49.59 49.59 47.85 48.03 62,797 -1.32(-2.68%)
Jul 26, 2018 49.38 49.65 49.16 49.35 76,543 +0.02(+0.04%)
Jul 25, 2018 49.09 49.37 48.96 49.33 85,495 +0.44(+0.90%)
Jul 24, 2018 50.18 50.18 48.70 48.89 143,342 -0.92(-1.85%)
Jul 23, 2018 49.77 49.92 49.47 49.81 47,617 +0.13(+0.26%)
Jul 20, 2018 49.98 50.03 49.68 49.68 48,999 -0.20(-0.40%)
Jul 19, 2018 49.37 49.94 49.32 49.88 134,088 +0.29(+0.58%)
Jul 18, 2018 49.58 49.60 49.14 49.60 100,001 +0.10(+0.20%)
Jul 17, 2018 48.75 49.54 48.75 49.50 101,182 +0.59(+1.20%)
Jul 16, 2018 49.21 49.21 48.72 48.91 51,897 -0.25(-0.52%)
Jul 13, 2018 49.28 49.36 49.03 49.16 63,776 +0.09(+0.18%)
Jul 12, 2018 49.12 49.26 48.69 49.08 63,423 +0.46(+0.95%)
Jul 11, 2018 48.85 49.28 48.61 48.61 105,601 -0.43(-0.87%)
Jul 10, 2018 49.61 49.68 48.78 49.04 189,823 -0.41(-0.82%)
Jul 09, 2018 49.32 49.36 49.07 49.45 150,790 +0.27(+0.56%)
Jul 06, 2018 48.82 49.22 48.75 49.17 42,611 +0.43(+0.89%)
Jul 05, 2018 48.74 48.10 48.74 49,228 +0.71(+1.47%)
Jul 03, 2018 48.04 48.04 48.04 0 -0.02(-0.04%)
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.