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 (%)
Nov 30, 2020 39.69 39.69 38.36 38.38 50,307 -1.50(-3.77%)
Nov 27, 2020 40.34 40.34 39.60 39.89 58,300 -0.33(-0.82%)
Nov 25, 2020 40.77 40.77 39.79 40.22 27,200 -0.55(-1.36%)
Nov 24, 2020 40.10 40.93 40.10 40.77 38,236 +1.43(+3.65%)
Nov 23, 2020 38.85 39.47 38.82 39.34 22,025 +1.11(+2.89%)
Nov 20, 2020 38.32 38.32 37.93 38.23 61,900 -0.20(-0.53%)
Nov 19, 2020 38.15 38.46 37.90 38.43 7,789 +0.06(+0.16%)
Nov 18, 2020 39.17 39.25 38.37 38.37 58,428 -0.48(-1.23%)
Nov 17, 2020 38.49 39.01 38.00 38.85 21,217 +0.08(+0.21%)
Nov 16, 2020 38.49 38.86 38.03 38.77 121,933 +1.46(+3.90%)
Nov 13, 2020 36.30 37.36 36.30 37.31 11,000 +1.24(+3.44%)
Nov 12, 2020 36.26 36.62 35.77 36.07 108,407 -0.93(-2.52%)
Nov 11, 2020 38.10 38.10 36.71 37.00 344,113 -0.71(-1.87%)
Nov 10, 2020 36.83 37.91 36.71 37.71 276,784 +1.15(+3.15%)
Nov 09, 2020 36.94 37.30 35.41 36.56 65,682 +3.52(+10.65%)
Nov 06, 2020 33.64 33.74 33.04 33.04 16,900 -0.57(-1.69%)
Nov 05, 2020 32.90 33.72 32.90 33.61 45,462 +0.98(+2.99%)
Nov 04, 2020 32.73 33.12 32.56 32.63 7,860 -1.21(-3.56%)
Nov 03, 2020 33.57 33.98 33.47 33.84 18,264 +1.01(+3.09%)
Nov 02, 2020 32.40 32.84 32.25 32.83 6,250 +0.87(+2.72%)
Oct 30, 2020 32.04 32.04 31.78 31.96 9,100 -0.11(-0.34%)
Oct 29, 2020 31.69 32.13 31.64 32.07 6,351 +0.64(+2.05%)
Oct 28, 2020 31.69 31.93 31.40 31.42 19,767 -1.05(-3.24%)
Oct 27, 2020 32.87 32.87 32.47 32.48 75,859 -0.83(-2.50%)
Oct 26, 2020 33.29 33.41 32.99 33.31 4,853 -0.78(-2.28%)
Oct 23, 2020 33.96 34.10 33.83 34.08 3,500 +0.22(+0.64%)
Oct 22, 2020 33.34 33.91 33.28 33.87 24,136 +0.66(+1.99%)
Oct 21, 2020 33.28 33.31 33.21 33.21 4,607 -0.02(-0.07%)
Oct 20, 2020 33.43 33.46 33.14 33.23 6,377 +0.37(+1.14%)
Oct 19, 2020 33.40 33.40 32.85 32.85 3,882 -0.52(-1.55%)
Oct 16, 2020 33.24 33.54 33.10 33.37 13,600 -0.11(-0.32%)
Oct 15, 2020 33.12 33.48 33.09 33.48 35,012 +0.35(+1.06%)
Oct 14, 2020 33.44 33.44 33.08 33.13 8,857 -0.06(-0.19%)
Oct 13, 2020 33.48 33.48 33.10 33.19 21,999 -0.74(-2.19%)
Oct 12, 2020 33.73 33.94 33.73 33.94 2,735 +0.30(+0.88%)
Oct 09, 2020 33.85 33.87 33.62 33.64 2,800 -0.14(-0.41%)
Oct 08, 2020 33.41 33.78 33.32 33.78 8,197 +0.58(+1.73%)
Oct 07, 2020 32.98 33.35 32.91 33.20 5,899 +0.71(+2.18%)
Oct 06, 2020 32.82 33.38 32.49 32.49 9,897 -0.13(-0.40%)
Oct 05, 2020 32.43 32.65 32.37 32.62 24,522 +0.68(+2.12%)
Oct 02, 2020 30.88 32.00 30.88 31.94 17,700 +0.67(+2.16%)
Oct 01, 2020 30.96 31.27 30.74 31.27 13,405 +0.46(+1.49%)
Sep 30, 2020 30.91 31.35 30.72 30.81 7,728 +0.06(+0.20%)
Sep 29, 2020 30.93 30.94 30.39 30.75 13,575 -0.30(-0.98%)
Sep 28, 2020 30.52 31.25 30.52 31.05 6,199 +0.92(+3.06%)
Sep 25, 2020 29.71 30.13 29.50 30.13 9,800 +0.30(+1.01%)
Sep 24, 2020 29.75 29.99 29.29 29.83 3,703 +0.10(+0.32%)
Sep 23, 2020 30.69 31.04 29.73 29.73 16,191 -0.93(-3.03%)
Sep 22, 2020 30.62 30.66 30.44 30.66 3,767 +0.08(+0.27%)
Sep 21, 2020 31.49 31.49 30.36 30.58 7,192 -1.64(-5.09%)
Sep 18, 2020 32.73 32.73 32.01 32.22 16,300 -0.25(-0.78%)
Sep 17, 2020 32.02 32.60 31.86 32.47 15,652 -0.00(-0.00%)
Sep 16, 2020 32.43 32.72 32.15 32.48 12,380 +0.43(+1.35%)
Sep 15, 2020 32.50 32.54 32.03 32.04 27,967 -0.15(-0.47%)
Sep 14, 2020 31.82 32.29 31.82 32.19 59,134 +0.59(+1.88%)
Sep 11, 2020 31.73 31.81 31.49 31.60 14,800 -0.05(-0.17%)
Sep 10, 2020 32.15 32.15 31.64 31.65 12,839 -0.58(-1.80%)
Sep 09, 2020 32.07 32.40 32.05 32.23 5,924 +0.17(+0.53%)
Sep 08, 2020 32.76 32.76 32.05 32.06 9,422 -0.88(-2.68%)
Sep 04, 2020 32.93 33.10 32.40 32.94 13,600 +0.27(+0.83%)
Sep 03, 2020 33.33 33.33 32.59 32.67 6,601 -0.68(-2.03%)
Sep 02, 2020 33.10 33.37 33.00 33.35 29,921 +0.27(+0.82%)
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.