High school football: Scores, highlights, video recap from Friday nightâs games

October 4, 2024 at 10:28 pm

Indicators

Latin America Alphadex Fund FT (NQ: FLN )

17.90 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	17.82	17.90	17.82	17.90	1,964	+0.00(+0.00%)
Oct 03, 2024	17.63	17.90	17.63	17.90	2,416	-0.04(-0.22%)
Oct 02, 2024	18.18	18.24	17.94	17.94	1,992	-0.04(-0.22%)
Oct 01, 2024	17.98	18.05	17.97	17.98	2,148	-0.06(-0.33%)
Sep 30, 2024	18.23	18.33	18.04	18.04	3,275	-0.30(-1.64%)
Sep 27, 2024	18.44	18.44	18.22	18.34	1,166	+0.06(+0.33%)
Sep 26, 2024	18.26	18.39	18.26	18.28	2,297	+0.11(+0.59%)
Sep 25, 2024	18.17	18.17	18.17	18.17	86	-0.14(-0.75%)
Sep 24, 2024	18.17	18.36	18.17	18.31	2,367	+0.48(+2.72%)
Sep 23, 2024	17.87	17.91	17.83	17.83	1,534	-0.13(-0.71%)
Sep 20, 2024	18.09	18.09	17.79	17.95	2,952	-0.22(-1.19%)
Sep 19, 2024	18.26	18.32	18.17	18.17	803	+0.01(+0.05%)
Sep 18, 2024	18.08	18.18	18.08	18.16	1,487	+0.05(+0.27%)
Sep 17, 2024	18.11	18.11	18.11	18.11	368	-0.01(-0.08%)
Sep 16, 2024	18.43	18.43	18.12	18.12	747	+0.00(+0.02%)
Sep 13, 2024	18.09	18.12	17.94	18.12	3,010	+0.44(+2.49%)
Sep 12, 2024	17.58	17.83	17.58	17.68	1,939	+0.06(+0.33%)
Sep 11, 2024	17.50	17.62	17.42	17.62	6,020	+0.36(+2.10%)
Sep 10, 2024	17.42	17.43	17.25	17.26	7,900	-0.27(-1.56%)
Sep 09, 2024	17.53	17.53	17.53	17.53	322	-0.13(-0.72%)
Sep 06, 2024	18.01	18.01	17.53	17.66	5,081	-0.13(-0.74%)
Sep 05, 2024	17.88	17.92	17.79	17.79	4,149	-0.02(-0.14%)
Sep 04, 2024	17.72	17.86	17.72	17.82	8,136	+0.35(+2.02%)
Sep 03, 2024	17.83	17.83	17.46	17.46	2,361	-0.53(-2.94%)
Aug 30, 2024	17.93	17.99	17.82	17.99	1,708	+0.18(+0.99%)
Aug 29, 2024	17.83	17.87	16.61	17.82	3,751	-0.24(-1.30%)
Aug 28, 2024	18.04	18.06	17.96	18.05	1,350	+0.01(+0.05%)
Aug 27, 2024	18.20	18.22	18.04	18.04	4,240	-0.26(-1.44%)
Aug 26, 2024	18.34	18.46	18.31	18.31	2,011	-0.16(-0.85%)
Aug 23, 2024	18.24	18.47	18.24	18.46	1,366	+0.34(+1.89%)
Aug 22, 2024	18.33	18.42	18.11	18.12	5,508	-0.39(-2.12%)
Aug 21, 2024	18.54	18.58	18.51	18.51	8,913	-0.20(-1.05%)
Aug 20, 2024	18.67	18.71	18.64	18.71	6,107	-0.11(-0.57%)
Aug 19, 2024	18.61	18.86	18.61	18.81	4,417	+0.29(+1.59%)
Aug 16, 2024	18.61	18.62	18.51	18.52	4,440	-0.07(-0.37%)
Aug 15, 2024	18.56	18.62	18.48	18.59	10,554	+0.09(+0.48%)
Aug 14, 2024	18.18	18.50	18.18	18.50	3,977	+0.42(+2.33%)
Aug 13, 2024	17.98	18.08	17.98	18.08	1,773	+0.24(+1.32%)
Aug 12, 2024	18.02	18.02	17.75	17.84	8,717	+0.02(+0.11%)
Aug 09, 2024	17.68	17.83	17.65	17.83	6,438	+0.38(+2.19%)
Aug 08, 2024	17.34	17.44	17.34	17.44	761	+0.42(+2.47%)
Aug 07, 2024	16.98	17.08	16.98	17.02	43,714	+0.30(+1.82%)
Aug 06, 2024	16.74	16.85	16.72	16.72	53,532	+0.18(+1.07%)
Aug 05, 2024	16.07	16.78	16.07	16.54	17,749	-0.30(-1.80%)
Aug 02, 2024	17.14	17.17	16.84	16.85	11,912	-0.36(-2.11%)

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.