Smallcap Value Alphadex Fund FT (NQ: FYT )

44.66 USD -0.49 (-1.09%)
Official Closing Price Updated: 4:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 37.80 38.33 37.80 38.33 7,300 +0.30(+0.79%)
Dec 30, 2019 38.18 38.18 37.89 38.03 7,889 +0.06(+0.15%)
Dec 27, 2019 38.19 38.19 37.97 37.97 2,200 -0.16(-0.41%)
Dec 26, 2019 38.09 38.20 38.07 38.13 2,857 +0.02(+0.05%)
Dec 24, 2019 38.08 38.18 38.08 38.11 3,800 +0.10(+0.26%)
Dec 23, 2019 37.91 38.03 37.89 38.01 3,058 +0.04(+0.09%)
Dec 20, 2019 38.19 38.23 37.94 37.97 7,300 -0.18(-0.47%)
Dec 19, 2019 38.18 38.18 38.01 38.15 10,393 +0.04(+0.11%)
Dec 18, 2019 37.89 38.11 37.88 38.11 4,291 +0.20(+0.53%)
Dec 17, 2019 37.70 37.91 37.57 37.91 12,016 +0.35(+0.92%)
Dec 16, 2019 37.89 37.89 37.57 37.57 5,672 +0.34(+0.91%)
Dec 13, 2019 37.58 37.64 37.18 37.23 4,300 -0.63(-1.67%)
Dec 12, 2019 37.26 37.96 37.22 37.86 37,596 +0.75(+2.03%)
Dec 11, 2019 37.03 37.23 37.00 37.11 5,714 +0.08(+0.22%)
Dec 10, 2019 36.92 37.17 36.92 37.03 1,594 -0.07(-0.20%)
Dec 09, 2019 37.05 37.17 36.99 37.10 2,629 +0.04(+0.12%)
Dec 06, 2019 36.53 37.15 36.53 37.06 72,900 +0.78(+2.15%)
Dec 05, 2019 36.11 36.37 36.11 36.28 2,351 +0.16(+0.45%)
Dec 04, 2019 36.20 36.25 36.11 36.11 2,173 +0.43(+1.21%)
Dec 03, 2019 35.37 35.68 35.37 35.68 3,300 -0.32(-0.89%)
Dec 02, 2019 36.35 36.35 35.99 36.00 13,929 -0.28(-0.76%)
Nov 29, 2019 36.45 36.49 36.28 36.28 7,200 -0.41(-1.11%)
Nov 27, 2019 36.49 36.75 36.49 36.68 2,200 +0.25(+0.69%)
Nov 26, 2019 36.52 36.65 36.43 36.43 4,307 -0.10(-0.28%)
Nov 25, 2019 35.79 36.58 35.79 36.53 4,258 +0.71(+1.98%)
Nov 22, 2019 35.60 35.85 35.60 35.83 3,400 +0.25(+0.70%)
Nov 21, 2019 35.44 35.63 35.44 35.58 11,256 -0.18(-0.52%)
Nov 20, 2019 35.73 35.99 35.47 35.76 3,352 -0.28(-0.77%)
Nov 19, 2019 36.02 36.22 35.99 36.04 1,992 -0.17(-0.47%)
Nov 18, 2019 36.23 36.24 36.10 36.21 9,712 -0.27(-0.73%)
Nov 15, 2019 36.40 36.65 36.33 36.47 2,100 +0.14(+0.39%)
Nov 14, 2019 36.25 36.61 36.25 36.33 7,034 -0.17(-0.47%)
Nov 13, 2019 36.43 36.54 36.35 36.50 5,318 -0.23(-0.63%)
Nov 12, 2019 37.05 37.07 36.73 36.73 2,877 -0.09(-0.24%)
Nov 11, 2019 36.68 36.82 36.63 36.82 1,816 -0.26(-0.70%)
Nov 08, 2019 36.86 37.10 36.71 37.08 12,700 +0.03(+0.09%)
Nov 07, 2019 37.29 37.29 36.93 37.05 15,744 +0.21(+0.56%)
Nov 06, 2019 36.89 37.00 36.67 36.84 4,670 -0.08(-0.22%)
Nov 05, 2019 36.95 37.37 36.86 36.92 28,276 +0.26(+0.71%)
Nov 04, 2019 36.34 36.73 36.34 36.66 2,104 +0.78(+2.18%)
Nov 01, 2019 35.63 35.88 35.63 35.88 3,100 +0.86(+2.45%)
Oct 31, 2019 35.28 35.28 34.85 35.02 7,306 -0.56(-1.57%)
Oct 30, 2019 35.66 35.77 35.39 35.58 6,174 -0.56(-1.55%)
Oct 29, 2019 35.93 36.14 35.80 36.14 15,899 +0.23(+0.64%)
Oct 28, 2019 35.98 35.98 35.88 35.91 3,640 +0.25(+0.70%)
Oct 25, 2019 35.31 35.66 35.31 35.66 168,900 +0.58(+1.65%)
Oct 24, 2019 35.15 35.21 34.93 35.08 4,036 -0.10(-0.28%)
Oct 23, 2019 35.02 35.30 35.01 35.18 9,685 -0.06(-0.17%)
Oct 22, 2019 34.80 35.24 34.65 35.24 5,373 +0.37(+1.06%)
Oct 21, 2019 35.09 35.09 34.86 34.87 2,101 +0.31(+0.90%)
Oct 18, 2019 34.47 34.62 34.34 34.56 5,800 -0.16(-0.46%)
Oct 17, 2019 34.58 34.72 34.47 34.72 33,908 +0.39(+1.13%)
Oct 16, 2019 34.47 34.58 34.29 34.33 7,395 +0.02(+0.07%)
Oct 15, 2019 33.88 34.36 33.88 34.31 14,563 +0.42(+1.25%)
Oct 14, 2019 34.00 34.00 33.65 33.88 8,733 -0.40(-1.16%)
Oct 11, 2019 33.91 34.34 33.91 34.28 12,900 +0.98(+2.94%)
Oct 10, 2019 33.32 33.32 33.22 33.30 1,034 +0.22(+0.67%)
Oct 09, 2019 33.02 33.08 32.98 33.08 1,092 -0.01(-0.04%)
Oct 08, 2019 33.29 33.30 32.99 33.09 5,076 -0.70(-2.07%)
Oct 07, 2019 33.42 33.84 33.42 33.79 2,806 +0.27(+0.81%)
Oct 04, 2019 33.60 33.60 33.33 33.52 3,500 +0.10(+0.30%)
Oct 03, 2019 33.20 33.42 32.91 33.42 7,061 -0.03(-0.09%)
Oct 02, 2019 33.60 33.60 33.15 33.45 4,882 -0.53(-1.56%)
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.