Smallcap Value Alphadex Fund FT (NQ: FYT )

45.14 USD +0.45 (+1.01%)
Official Closing Price Updated: 4:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 38.43 38.43 37.81 38.00 5,016 -0.33(-0.86%)
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%)
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.