Smallcap Value Alphadex Fund FT (NQ: FYT )

45.07 USD +0.41 (+0.92%)
Streaming Delayed Price Updated: 10:56 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 28.36 28.36 27.67 27.87 13,699 -0.77(-2.68%)
Apr 29, 2020 27.29 28.82 27.29 28.63 49,212 +2.41(+9.19%)
Apr 28, 2020 26.10 26.27 25.62 26.22 17,984 +1.20(+4.81%)
Apr 27, 2020 23.95 25.20 23.95 25.02 16,222 +1.28(+5.38%)
Apr 24, 2020 23.37 23.79 23.19 23.74 4,500 +0.44(+1.89%)
Apr 23, 2020 23.26 23.58 23.26 23.30 4,410 +0.80(+3.54%)
Apr 22, 2020 22.87 23.11 22.39 22.50 9,726 +0.09(+0.40%)
Apr 21, 2020 22.30 22.49 22.13 22.41 3,359 -0.40(-1.73%)
Apr 20, 2020 22.87 23.23 22.72 22.81 23,488 -0.69(-2.94%)
Apr 17, 2020 22.81 23.55 22.81 23.50 7,600 +1.41(+6.37%)
Apr 16, 2020 22.60 22.60 21.83 22.09 14,346 -0.76(-3.33%)
Apr 15, 2020 23.39 23.39 22.43 22.85 11,791 -1.50(-6.15%)
Apr 14, 2020 25.23 25.23 24.16 24.35 153,969 +0.01(+0.04%)
Apr 13, 2020 24.65 24.65 24.04 24.34 74,251 -0.79(-3.14%)
Apr 09, 2020 24.54 25.64 24.54 25.13 16,700 +1.52(+6.43%)
Apr 08, 2020 22.77 23.73 22.55 23.61 17,475 +1.36(+6.10%)
Apr 07, 2020 22.39 22.93 22.19 22.25 9,582 +0.32(+1.47%)
Apr 06, 2020 20.87 21.94 20.87 21.93 4,909 +1.88(+9.35%)
Apr 03, 2020 20.70 20.77 19.59 20.05 4,800 -0.71(-3.43%)
Apr 02, 2020 20.49 21.41 20.46 20.77 7,003 +0.11(+0.52%)
Apr 01, 2020 21.23 21.37 20.47 20.66 27,734 -1.39(-6.30%)
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%)
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.