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 (%)
Dec 31, 2018 29.10 29.10 28.39 28.75 35,523 +0.05(+0.16%)
Dec 28, 2018 28.61 29.15 28.52 28.70 36,922 +0.11(+0.39%)
Dec 27, 2018 28.15 28.59 27.77 28.59 22,144 +0.13(+0.45%)
Dec 26, 2018 27.66 28.47 27.29 28.47 23,306 +0.83(+3.00%)
Dec 24, 2018 28.33 28.33 27.53 27.64 13,240 -0.46(-1.62%)
Dec 21, 2018 28.60 28.68 28.01 28.09 33,585 -0.50(-1.75%)
Dec 20, 2018 28.88 29.15 28.23 28.59 41,122 -0.30(-1.03%)
Dec 19, 2018 29.73 29.97 28.87 28.89 82,946 -0.73(-2.48%)
Dec 18, 2018 29.68 29.90 29.49 29.62 15,283 +0.11(+0.36%)
Dec 17, 2018 30.04 30.32 29.47 29.52 24,498 -0.51(-1.69%)
Dec 14, 2018 30.44 30.54 30.03 30.03 4,335 -0.42(-1.39%)
Dec 13, 2018 31.07 31.10 30.37 30.45 5,906 -0.75(-2.40%)
Dec 12, 2018 30.96 31.35 30.96 31.20 4,316 +0.44(+1.42%)
Dec 11, 2018 31.27 31.27 30.76 30.76 7,275 +0.03(+0.11%)
Dec 10, 2018 31.02 31.02 30.58 30.73 18,253 -0.49(-1.57%)
Dec 07, 2018 31.85 31.85 31.04 31.22 8,888 -0.37(-1.17%)
Dec 06, 2018 31.19 31.59 31.02 31.59 28,248 -0.21(-0.67%)
Dec 04, 2018 32.96 32.96 31.78 31.80 17,885 -1.29(-3.89%)
Dec 03, 2018 33.40 33.40 32.92 33.09 8,782 +0.05(+0.16%)
Nov 30, 2018 32.82 33.04 32.70 33.04 13,441 +0.01(+0.03%)
Nov 29, 2018 32.97 33.03 32.71 33.03 5,506 +0.01(+0.04%)
Nov 28, 2018 32.42 33.01 32.10 33.01 4,239 +0.58(+1.79%)
Nov 27, 2018 32.55 32.71 32.40 32.43 45,519 -0.12(-0.38%)
Nov 26, 2018 32.68 32.91 32.53 32.56 3,632 +0.01(+0.04%)
Nov 23, 2018 32.24 32.56 32.22 32.54 17,235 -0.03(-0.10%)
Nov 21, 2018 32.57 32.57 32.57 0 +0.55(+1.72%)
Nov 20, 2018 32.19 32.38 31.91 32.02 11,741 -0.64(-1.96%)
Nov 19, 2018 32.95 33.03 32.59 32.67 10,407 -0.38(-1.14%)
Nov 16, 2018 32.67 33.09 32.67 33.04 6,287 +0.14(+0.44%)
Nov 15, 2018 32.57 32.97 32.36 32.90 17,176 -0.10(-0.30%)
Nov 14, 2018 33.24 33.29 32.62 33.00 101,533 -0.02(-0.06%)
Nov 13, 2018 33.17 33.41 33.02 33.02 4,911 -0.36(-1.08%)
Nov 12, 2018 33.49 33.49 33.27 33.38 3,452 -0.13(-0.39%)
Nov 09, 2018 33.64 33.64 33.18 33.51 6,395 -0.32(-0.95%)
Nov 08, 2018 33.95 34.03 33.79 33.83 4,063 -0.30(-0.87%)
Nov 07, 2018 33.71 34.14 33.63 34.12 110,197 +0.65(+1.93%)
Nov 06, 2018 33.49 33.63 33.48 33.48 2,515 -0.06(-0.19%)
Nov 05, 2018 33.39 33.54 33.19 33.54 6,583 +0.34(+1.03%)
Nov 02, 2018 33.34 33.51 32.93 33.20 22,546 +0.04(+0.11%)
Nov 01, 2018 32.55 33.20 32.55 33.16 37,161 +0.67(+2.07%)
Oct 31, 2018 32.58 32.61 32.35 32.49 10,749 +0.12(+0.37%)
Oct 30, 2018 32.01 32.37 31.78 32.37 8,924 +0.88(+2.78%)
Oct 29, 2018 32.15 32.15 31.25 31.49 26,796 -0.14(-0.44%)
Oct 26, 2018 31.27 31.85 31.27 31.63 22,221 -0.42(-1.32%)
Oct 25, 2018 31.73 32.11 31.73 32.06 4,315 +0.65(+2.08%)
Oct 24, 2018 32.45 32.45 31.40 31.40 10,933 -1.09(-3.36%)
Oct 23, 2018 32.43 32.74 31.94 32.50 12,199 -0.26(-0.79%)
Oct 22, 2018 33.14 33.14 32.70 32.75 12,152 +0.01(+0.04%)
Oct 19, 2018 33.12 33.18 32.67 32.74 45,852 -0.36(-1.07%)
Oct 18, 2018 33.54 33.54 32.90 33.10 25,547 -0.69(-2.05%)
Oct 17, 2018 33.91 33.91 33.44 33.79 10,730 -0.21(-0.61%)
Oct 16, 2018 33.65 34.10 33.27 33.99 15,943 +0.60(+1.80%)
Oct 15, 2018 33.30 33.51 33.19 33.40 11,310 +0.37(+1.12%)
Oct 12, 2018 33.58 33.58 32.84 33.03 9,972 -0.22(-0.67%)
Oct 11, 2018 33.87 33.87 33.23 33.25 20,878 -0.91(-2.67%)
Oct 10, 2018 34.78 34.78 34.01 34.16 24,950 -0.57(-1.65%)
Oct 09, 2018 35.02 35.02 34.73 34.73 4,075 -0.24(-0.69%)
Oct 08, 2018 34.79 35.03 34.73 34.97 46,543 +0.26(+0.74%)
Oct 05, 2018 35.00 35.00 34.61 34.71 2,384 -0.25(-0.73%)
Oct 04, 2018 35.33 35.33 34.97 34.97 21,894 -0.44(-1.24%)
Oct 03, 2018 35.27 35.63 35.27 35.41 2,823 +0.19(+0.55%)
Oct 02, 2018 35.43 35.53 35.10 35.21 6,114 -0.16(-0.44%)
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.