Smallcap Value Alphadex Fund FT (NQ: FYT )

44.66 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 22.42 22.42 21.75 22.05 8,504 -0.07(-0.31%)
Mar 30, 2020 21.40 22.16 21.35 22.12 16,841 +0.26(+1.18%)
Mar 27, 2020 22.10 22.47 21.80 21.86 19,200 -1.13(-4.92%)
Mar 26, 2020 22.28 23.15 22.19 22.99 84,012 +0.59(+2.63%)
Mar 25, 2020 21.52 22.71 20.92 22.40 80,337 +1.06(+4.98%)
Mar 24, 2020 20.40 21.34 20.12 21.34 59,629 +1.89(+9.74%)
Mar 23, 2020 20.11 20.11 18.92 19.44 75,404 -0.37(-1.85%)
Mar 20, 2020 21.01 21.18 19.79 19.81 38,400 -0.89(-4.30%)
Mar 19, 2020 18.99 20.96 18.99 20.70 21,778 +1.30(+6.70%)
Mar 18, 2020 20.96 21.10 19.19 19.40 16,823 -3.04(-13.55%)
Mar 17, 2020 21.69 22.44 20.58 22.44 26,957 +1.64(+7.87%)
Mar 16, 2020 20.95 22.37 20.80 20.80 19,496 -2.79(-11.82%)
Mar 13, 2020 23.72 23.72 21.95 23.59 16,900 +1.41(+6.36%)
Mar 12, 2020 22.16 23.55 21.93 22.18 78,988 -2.76(-11.05%)
Mar 11, 2020 25.81 26.05 24.51 24.94 52,109 -1.76(-6.60%)
Mar 10, 2020 27.21 27.21 25.60 26.70 208,638 +0.52(+1.99%)
Mar 09, 2020 26.47 28.06 25.92 26.18 25,161 -3.19(-10.87%)
Mar 06, 2020 29.57 29.88 28.66 29.37 14,800 -0.75(-2.49%)
Mar 05, 2020 30.87 30.87 29.80 30.12 8,796 -1.39(-4.42%)
Mar 04, 2020 31.00 31.51 30.81 31.51 4,697 +0.78(+2.54%)
Mar 03, 2020 31.71 32.38 30.57 30.73 14,004 -0.90(-2.84%)
Mar 02, 2020 31.39 31.63 30.74 31.63 13,221 +0.90(+2.93%)
Feb 28, 2020 30.70 30.99 30.18 30.73 15,700 -0.62(-1.98%)
Feb 27, 2020 31.45 32.41 31.05 31.35 29,927 -1.05(-3.24%)
Feb 26, 2020 33.24 33.37 32.36 32.40 22,893 -0.80(-2.42%)
Feb 25, 2020 34.26 34.43 32.99 33.20 35,734 -1.36(-3.94%)
Feb 24, 2020 34.56 34.69 34.29 34.56 15,399 -1.22(-3.40%)
Feb 21, 2020 35.86 35.98 35.75 35.78 5,100 -0.42(-1.15%)
Feb 20, 2020 36.13 36.38 35.95 36.20 68,424 +0.27(+0.74%)
Feb 19, 2020 35.82 36.09 35.79 35.93 6,190 +0.19(+0.53%)
Feb 18, 2020 35.59 35.74 35.57 35.74 1,953 -0.22(-0.63%)
Feb 14, 2020 36.01 36.06 35.87 35.97 4,800 -0.29(-0.80%)
Feb 13, 2020 36.19 36.35 36.19 36.26 1,095 -0.18(-0.48%)
Feb 12, 2020 36.31 36.47 36.26 36.43 11,473 +0.43(+1.20%)
Feb 11, 2020 35.86 36.24 35.83 36.00 11,793 +0.40(+1.12%)
Feb 10, 2020 35.80 35.80 35.56 35.60 14,860 -0.25(-0.70%)
Feb 07, 2020 36.26 36.26 35.75 35.85 7,000 -0.59(-1.62%)
Feb 06, 2020 36.67 36.67 36.44 36.44 6,451 -0.20(-0.55%)
Feb 05, 2020 36.06 36.81 36.06 36.64 16,839 +1.04(+2.92%)
Feb 04, 2020 35.67 35.73 35.59 35.60 5,696 +0.43(+1.23%)
Feb 03, 2020 35.15 35.36 35.07 35.17 2,569 +0.21(+0.59%)
Jan 31, 2020 35.33 35.33 34.94 34.96 7,200 -0.94(-2.62%)
Jan 30, 2020 35.51 35.93 35.47 35.90 62,903 +0.02(+0.06%)
Jan 29, 2020 36.12 36.15 35.85 35.88 11,760 -0.26(-0.71%)
Jan 28, 2020 36.13 36.34 36.03 36.14 9,974 +0.23(+0.63%)
Jan 27, 2020 35.83 36.13 35.83 35.91 6,776 -0.64(-1.75%)
Jan 24, 2020 37.40 37.40 36.21 36.55 10,300 -0.65(-1.75%)
Jan 23, 2020 36.76 37.21 36.76 37.20 7,108 -0.02(-0.06%)
Jan 22, 2020 37.30 37.32 37.17 37.22 7,975 -0.15(-0.39%)
Jan 21, 2020 37.68 37.68 37.26 37.37 7,287 -0.59(-1.56%)
Jan 17, 2020 38.11 38.24 37.88 37.96 2,700 -0.09(-0.24%)
Jan 16, 2020 38.10 38.24 38.03 38.05 20,418 +0.39(+1.04%)
Jan 15, 2020 37.55 37.85 37.53 37.66 22,983 +0.05(+0.13%)
Jan 14, 2020 37.41 37.69 37.41 37.61 17,830 +0.09(+0.23%)
Jan 13, 2020 37.24 37.53 37.15 37.53 10,143 +0.27(+0.73%)
Jan 10, 2020 37.46 37.46 37.23 37.25 6,900 -0.27(-0.71%)
Jan 09, 2020 37.80 37.80 37.44 37.52 6,442 -0.33(-0.86%)
Jan 08, 2020 37.81 37.96 37.78 37.85 5,486 -0.01(-0.02%)
Jan 07, 2020 37.91 37.91 37.70 37.85 1,284 -0.09(-0.24%)
Jan 06, 2020 37.65 38.04 37.65 37.95 4,362 +0.02(+0.04%)
Jan 03, 2020 37.77 37.93 37.76 37.93 4,900 -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.