Smallcap Value Alphadex Fund FT (NQ: FYT )

56.06 +0.54 (+0.97%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 28.23 28.54 27.89 28.49 17,080 +0.30(+1.06%)
Jun 29, 2020 27.97 28.38 27.97 28.19 10,715 +1.25(+4.66%)
Jun 26, 2020 27.50 27.50 26.78 26.93 17,156 -0.91(-3.28%)
Jun 25, 2020 27.20 27.93 27.20 27.85 3,549 +0.42(+1.54%)
Jun 24, 2020 28.51 28.61 27.16 27.42 6,312 -1.71(-5.87%)
Jun 23, 2020 29.45 29.45 28.87 29.14 5,293 +0.19(+0.66%)
Jun 22, 2020 28.21 28.97 28.21 28.94 8,439 +0.05(+0.18%)
Jun 19, 2020 30.02 30.02 28.80 28.89 10,951 -0.61(-2.07%)
Jun 18, 2020 29.32 29.96 29.32 29.50 7,146 -0.22(-0.73%)
Jun 17, 2020 30.35 30.35 29.72 29.72 26,027 -1.06(-3.44%)
Jun 16, 2020 31.68 31.70 30.63 30.78 9,813 +0.78(+2.58%)
Jun 15, 2020 28.27 30.14 27.89 30.00 19,041 +0.45(+1.53%)
Jun 12, 2020 29.85 29.99 28.68 29.55 9,463 +1.26(+4.46%)
Jun 11, 2020 29.50 29.80 28.11 28.29 28,423 -3.46(-10.90%)
Jun 10, 2020 33.24 33.24 31.38 31.75 27,086 -1.90(-5.65%)
Jun 09, 2020 34.55 34.55 33.40 33.65 39,425 -2.00(-5.62%)
Jun 08, 2020 34.68 35.71 34.53 35.65 23,133 +2.30(+6.89%)
Jun 05, 2020 32.79 33.84 32.79 33.35 60,182 +2.50(+8.09%)
Jun 04, 2020 30.05 30.95 30.05 30.86 14,214 +0.72(+2.38%)
Jun 03, 2020 29.32 30.28 29.32 30.14 31,602 +1.42(+4.95%)
Jun 02, 2020 28.55 28.85 28.55 28.72 62,290 +0.70(+2.50%)
Jun 01, 2020 27.64 28.40 27.42 28.02 6,728 +0.42(+1.53%)
May 29, 2020 27.77 27.85 27.24 27.60 6,379 -0.49(-1.76%)
May 28, 2020 29.41 29.41 27.91 28.09 11,453 -1.16(-3.95%)
May 27, 2020 28.64 29.28 27.93 29.25 35,552 +1.48(+5.34%)
May 26, 2020 27.70 27.98 27.51 27.77 10,388 +1.56(+5.95%)
May 22, 2020 25.83 26.23 25.81 26.21 6,805 -0.04(-0.16%)
May 21, 2020 26.29 26.37 25.98 26.25 3,234 +0.24(+0.93%)
May 20, 2020 25.80 26.30 25.80 26.01 9,990 +0.76(+3.03%)
May 19, 2020 25.60 25.99 25.24 25.24 14,166 -0.54(-2.11%)
May 18, 2020 24.52 25.89 24.52 25.79 12,771 +2.29(+9.77%)
May 15, 2020 23.03 23.54 23.03 23.49 3,934 +0.60(+2.64%)
May 14, 2020 22.36 22.89 21.29 22.89 11,112 +0.21(+0.91%)
May 13, 2020 23.11 23.32 22.33 22.68 13,526 -1.28(-5.36%)
May 12, 2020 24.68 24.75 23.97 23.97 10,148 -1.15(-4.59%)
May 11, 2020 24.77 25.20 24.65 25.12 3,505 -0.54(-2.12%)
May 08, 2020 24.71 25.66 24.71 25.66 29,027 +1.59(+6.59%)
May 07, 2020 23.87 24.42 23.87 24.08 21,998 +0.59(+2.53%)
May 06, 2020 24.34 24.34 23.46 23.48 8,412 -0.80(-3.29%)
May 05, 2020 25.45 25.46 24.25 24.28 7,786 -0.36(-1.46%)
May 04, 2020 23.76 24.64 23.76 24.64 16,538 +0.08(+0.31%)
May 01, 2020 25.32 25.44 24.36 24.57 11,483 -1.64(-6.27%)
Apr 30, 2020 26.67 26.67 26.02 26.21 14,566 -0.72(-2.68%)
Apr 29, 2020 25.67 27.10 25.67 26.93 52,326 +2.27(+9.19%)
Apr 28, 2020 24.55 24.71 24.09 24.66 19,122 +1.13(+4.81%)
Apr 27, 2020 22.52 23.70 22.52 23.53 17,248 +1.20(+5.38%)
Apr 24, 2020 21.98 22.37 21.81 22.33 4,784 +0.41(+1.89%)
Apr 23, 2020 21.88 22.18 21.88 21.91 4,689 +0.75(+3.54%)
Apr 22, 2020 21.51 21.73 21.05 21.16 10,341 +0.08(+0.40%)
Apr 21, 2020 20.97 21.15 20.81 21.08 3,571 -0.37(-1.73%)
Apr 20, 2020 21.51 21.85 21.37 21.45 24,974 -0.65(-2.94%)
Apr 17, 2020 21.45 22.15 21.45 22.10 8,081 +1.32(+6.37%)
Apr 16, 2020 21.25 21.25 20.53 20.78 15,254 -0.71(-3.33%)
Apr 15, 2020 22.00 22.00 21.09 21.49 12,537 -1.41(-6.15%)
Apr 14, 2020 23.72 23.72 22.72 22.90 163,714 +0.01(+0.04%)
Apr 13, 2020 23.18 23.18 22.61 22.89 78,950 -0.74(-3.14%)
Apr 09, 2020 23.08 24.11 23.08 23.63 17,757 +1.43(+6.43%)
Apr 08, 2020 21.41 22.32 21.21 22.21 18,581 +1.28(+6.11%)
Apr 07, 2020 21.06 21.56 20.87 20.93 10,188 +0.30(+1.47%)
Apr 06, 2020 19.63 20.63 19.63 20.62 5,219 +1.76(+9.35%)
Apr 03, 2020 19.47 19.53 18.42 18.86 5,103 -0.67(-3.43%)
Apr 02, 2020 19.27 20.14 19.24 19.53 7,446 +0.10(+0.52%)
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.