Smallcap Growth Alphadex Fund FT (NQ: FYC )

73.55 +0.24 (+0.33%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 42.55 42.55 42.55 0 +0.65(+1.55%)
Mar 28, 2018 42.08 42.27 41.79 41.90 29,900 -0.29(-0.68%)
Mar 27, 2018 43.12 43.12 42.08 42.19 14,830 -0.77(-1.80%)
Mar 26, 2018 42.43 43.13 42.36 42.96 11,503 +0.80(+1.91%)
Mar 23, 2018 43.19 43.19 42.15 42.16 31,925 -0.92(-2.14%)
Mar 22, 2018 43.84 43.88 43.06 43.08 17,043 -0.90(-2.05%)
Mar 21, 2018 43.67 44.07 43.67 43.98 18,850 +0.20(+0.45%)
Mar 20, 2018 43.51 43.85 43.51 43.78 9,616 +0.22(+0.50%)
Mar 19, 2018 43.57 43.69 42.98 43.57 19,795 -0.34(-0.78%)
Mar 16, 2018 43.81 43.98 43.71 43.91 38,060 +0.18(+0.40%)
Mar 15, 2018 43.86 43.97 43.58 43.74 5,948 -0.24(-0.56%)
Mar 14, 2018 43.88 44.15 43.86 43.98 11,624 -0.01(-0.02%)
Mar 13, 2018 44.39 44.49 43.83 43.99 15,842 -0.14(-0.31%)
Mar 12, 2018 44.29 44.29 44.05 44.13 9,170 +0.13(+0.29%)
Mar 09, 2018 43.55 44.00 43.55 44.00 13,021 +0.70(+1.62%)
Mar 08, 2018 43.37 43.37 43.11 43.30 11,844 +0.08(+0.20%)
Mar 07, 2018 42.52 43.27 42.52 43.22 37,557 +0.50(+1.17%)
Mar 06, 2018 42.36 42.72 42.15 42.72 5,913 +0.32(+0.75%)
Mar 05, 2018 41.91 42.41 41.77 42.40 9,902 +0.21(+0.51%)
Mar 02, 2018 41.03 42.18 41.03 42.18 104,353 +0.75(+1.80%)
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.