Smallcap Value Alphadex Fund FT (NQ: FYT )

55.66 -0.87 (-1.54%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.08 21.09 20.46 20.74 9,042 -0.06(-0.31%)
Mar 30, 2020 20.13 20.84 20.08 20.80 17,906 +0.24(+1.18%)
Mar 27, 2020 20.78 21.13 20.50 20.56 20,415 -1.06(-4.92%)
Mar 26, 2020 20.95 21.77 20.87 21.62 89,329 +0.58(+2.77%)
Mar 25, 2020 20.21 21.33 19.65 21.04 85,532 +1.00(+4.98%)
Mar 24, 2020 19.16 20.04 18.90 20.04 63,485 +1.78(+9.74%)
Mar 23, 2020 18.89 18.89 17.77 18.26 80,280 -0.34(-1.85%)
Mar 20, 2020 19.73 19.89 18.59 18.61 40,883 -0.84(-4.30%)
Mar 19, 2020 17.84 19.68 17.84 19.44 23,186 +1.22(+6.70%)
Mar 18, 2020 19.69 19.82 18.02 18.22 17,910 -2.86(-13.55%)
Mar 17, 2020 20.37 21.08 19.33 21.08 28,700 +1.54(+7.87%)
Mar 16, 2020 19.68 21.01 19.54 19.54 20,756 -2.62(-11.82%)
Mar 13, 2020 22.28 22.28 20.62 22.16 17,992 +1.33(+6.36%)
Mar 12, 2020 20.81 22.12 20.60 20.83 84,096 -2.59(-11.05%)
Mar 11, 2020 24.24 24.47 23.02 23.42 55,479 -1.66(-6.60%)
Mar 10, 2020 25.56 25.56 24.05 25.08 222,131 +0.49(+1.99%)
Mar 09, 2020 24.86 26.36 24.35 24.59 26,788 -3.00(-10.87%)
Mar 06, 2020 27.77 28.06 26.92 27.58 15,757 -0.70(-2.49%)
Mar 05, 2020 28.99 28.99 27.99 28.29 9,364 -1.31(-4.42%)
Mar 04, 2020 29.12 29.60 28.94 29.60 5,000 +0.73(+2.54%)
Mar 03, 2020 29.78 30.41 28.72 28.86 14,909 -0.84(-2.84%)
Mar 02, 2020 29.48 29.71 28.87 29.71 14,076 +0.85(+2.93%)
Feb 28, 2020 28.83 29.10 28.35 28.86 16,715 -0.58(-1.98%)
Feb 27, 2020 29.54 30.44 29.16 29.45 31,862 -0.99(-3.24%)
Feb 26, 2020 31.22 31.34 30.39 30.43 24,373 -0.75(-2.42%)
Feb 25, 2020 32.18 32.34 30.99 31.19 38,045 -1.28(-3.94%)
Feb 24, 2020 32.46 32.59 32.21 32.46 16,394 -1.14(-3.40%)
Feb 21, 2020 33.68 33.79 33.58 33.61 5,429 -0.39(-1.15%)
Feb 20, 2020 33.93 34.17 33.76 34.00 72,849 +0.25(+0.74%)
Feb 19, 2020 33.64 33.90 33.61 33.75 6,590 +0.18(+0.53%)
Feb 18, 2020 33.43 33.57 33.41 33.57 2,079 -0.21(-0.63%)
Feb 14, 2020 33.82 33.87 33.69 33.78 5,110 -0.27(-0.80%)
Feb 13, 2020 33.99 34.14 33.99 34.05 1,165 -0.16(-0.48%)
Feb 12, 2020 34.10 34.25 34.06 34.22 12,214 +0.40(+1.20%)
Feb 11, 2020 33.68 34.04 33.65 33.81 12,555 +0.38(+1.12%)
Feb 10, 2020 33.63 33.63 33.40 33.44 15,821 -0.23(-0.70%)
Feb 07, 2020 34.06 34.06 33.58 33.67 7,452 -0.55(-1.62%)
Feb 06, 2020 34.44 34.44 34.23 34.23 6,868 -0.19(-0.55%)
Feb 05, 2020 33.87 34.57 33.87 34.41 17,928 +0.98(+2.92%)
Feb 04, 2020 33.50 33.56 33.42 33.44 6,064 +0.41(+1.23%)
Feb 03, 2020 33.01 33.21 32.94 33.03 2,735 +0.19(+0.59%)
Jan 31, 2020 33.18 33.18 32.82 32.84 7,665 -0.88(-2.62%)
Jan 30, 2020 33.35 33.75 33.32 33.72 66,971 +0.02(+0.06%)
Jan 29, 2020 33.93 33.96 33.67 33.70 12,520 -0.24(-0.71%)
Jan 28, 2020 33.94 34.13 33.84 33.94 10,619 +0.21(+0.63%)
Jan 27, 2020 33.65 33.94 33.65 33.73 7,214 -0.60(-1.75%)
Jan 24, 2020 35.13 35.13 34.01 34.33 10,966 -0.61(-1.75%)
Jan 23, 2020 34.53 34.95 34.53 34.94 7,567 -0.02(-0.06%)
Jan 22, 2020 35.03 35.05 34.91 34.96 8,490 -0.14(-0.39%)
Jan 21, 2020 35.39 35.39 35.00 35.10 7,758 -0.56(-1.56%)
Jan 17, 2020 35.80 35.92 35.58 35.65 2,874 -0.08(-0.24%)
Jan 16, 2020 35.79 35.92 35.72 35.74 21,738 +0.37(+1.04%)
Jan 15, 2020 35.27 35.55 35.25 35.37 24,469 +0.05(+0.13%)
Jan 14, 2020 35.14 35.40 35.14 35.33 18,983 +0.08(+0.23%)
Jan 13, 2020 34.98 35.25 34.90 35.25 10,798 +0.26(+0.73%)
Jan 10, 2020 35.18 35.18 34.97 34.99 7,346 -0.25(-0.71%)
Jan 09, 2020 35.50 35.50 35.17 35.24 6,858 -0.31(-0.86%)
Jan 08, 2020 35.51 35.65 35.48 35.55 5,840 -0.01(-0.02%)
Jan 07, 2020 35.61 35.61 35.41 35.55 1,367 -0.09(-0.24%)
Jan 06, 2020 35.36 35.73 35.36 35.64 4,644 +0.01(+0.04%)
Jan 03, 2020 35.48 35.63 35.47 35.63 5,216 -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.