Smallcap Value Alphadex Fund FT (NQ: FYT )

54.33 +0.31 (+0.58%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 33.34 33.34 32.97 32.99 7,630 -0.89(-2.62%)
Jan 30, 2020 33.51 33.90 33.47 33.88 66,661 +0.02(+0.06%)
Jan 29, 2020 34.08 34.11 33.83 33.86 12,462 -0.24(-0.71%)
Jan 28, 2020 34.10 34.29 34.00 34.10 10,569 +0.21(+0.63%)
Jan 27, 2020 33.81 34.09 33.81 33.89 7,180 -0.60(-1.75%)
Jan 24, 2020 35.29 35.29 34.17 34.49 10,915 -0.61(-1.75%)
Jan 23, 2020 34.69 35.12 34.69 35.10 7,532 -0.02(-0.06%)
Jan 22, 2020 35.20 35.22 35.07 35.12 8,451 -0.14(-0.39%)
Jan 21, 2020 35.56 35.56 35.16 35.26 7,722 -0.56(-1.56%)
Jan 17, 2020 35.96 36.08 35.74 35.82 2,861 -0.08(-0.24%)
Jan 16, 2020 35.95 36.08 35.89 35.90 21,638 +0.37(+1.04%)
Jan 15, 2020 35.43 35.72 35.41 35.54 24,356 +0.05(+0.13%)
Jan 14, 2020 35.30 35.56 35.30 35.49 18,895 +0.08(+0.23%)
Jan 13, 2020 35.14 35.41 35.06 35.41 10,749 +0.26(+0.73%)
Jan 10, 2020 35.35 35.35 35.13 35.15 7,312 -0.25(-0.71%)
Jan 09, 2020 35.67 35.67 35.33 35.40 6,826 -0.31(-0.86%)
Jan 08, 2020 35.68 35.82 35.65 35.71 5,813 -0.01(-0.02%)
Jan 07, 2020 35.77 35.77 35.57 35.72 1,360 -0.09(-0.24%)
Jan 06, 2020 35.53 35.89 35.53 35.81 4,622 +0.01(+0.04%)
Jan 03, 2020 35.64 35.79 35.63 35.79 5,192 -0.07(-0.18%)
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.