Smallcap Value Alphadex Fund FT (NQ: FYT )

43.79 USD -0.97 (-2.16%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 41.57 41.57 41.57 11,463 +0.16(+0.39%)
Dec 30, 2020 41.28 41.58 41.13 41.41 11,463 +0.39(+0.95%)
Dec 29, 2020 41.93 41.93 40.88 41.02 21,111 -0.68(-1.63%)
Dec 28, 2020 41.67 41.93 41.51 41.70 11,289 +0.35(+0.84%)
Dec 24, 2020 41.33 41.35 41.04 41.35 4,500 -0.11(-0.25%)
Dec 23, 2020 40.98 41.56 40.98 41.46 19,963 +0.86(+2.13%)
Dec 22, 2020 40.74 40.82 40.44 40.60 12,911 -0.18(-0.44%)
Dec 21, 2020 40.61 40.88 40.34 40.77 8,550 -0.52(-1.25%)
Dec 18, 2020 41.82 41.82 41.17 41.29 13,200 -0.35(-0.84%)
Dec 17, 2020 41.66 41.66 41.20 41.64 9,579 +0.10(+0.24%)
Dec 16, 2020 41.88 41.88 41.41 41.54 9,897 -0.32(-0.77%)
Dec 15, 2020 41.12 41.86 40.94 41.86 13,086 +1.06(+2.60%)
Dec 14, 2020 41.50 41.50 40.80 40.80 91,140 -0.17(-0.42%)
Dec 11, 2020 41.12 41.24 40.67 40.97 78,900 -0.37(-0.89%)
Dec 10, 2020 41.00 41.40 40.96 41.34 16,276 +0.15(+0.36%)
Dec 09, 2020 41.29 41.56 41.05 41.19 23,928 +0.21(+0.51%)
Dec 08, 2020 40.34 41.00 40.34 40.98 39,800 +0.27(+0.66%)
Dec 07, 2020 40.77 40.87 40.63 40.71 159,786 -0.34(-0.82%)
Dec 04, 2020 40.09 41.06 40.09 41.05 21,100 +1.22(+3.06%)
Dec 03, 2020 39.87 40.15 39.74 39.83 127,080 +0.33(+0.84%)
Dec 02, 2020 39.21 39.63 39.18 39.50 10,632 +0.35(+0.91%)
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.