Smallcap Value Alphadex Fund FT (NQ: FYT )

44.76 USD -0.27 (-0.60%)
Official Closing Price Updated: 4:15 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 30.57 30.75 30.24 30.72 3,500 -0.43(-1.39%)
Jul 30, 2020 31.07 31.25 30.76 31.16 7,270 -0.56(-1.76%)
Jul 29, 2020 31.34 31.74 31.17 31.71 5,292 +0.68(+2.20%)
Jul 28, 2020 31.25 31.45 31.03 31.03 7,467 -0.32(-1.02%)
Jul 27, 2020 31.36 31.36 31.09 31.35 14,176 +0.15(+0.47%)
Jul 24, 2020 31.58 31.62 31.19 31.20 10,800 -0.47(-1.48%)
Jul 23, 2020 31.53 31.86 31.39 31.67 19,027 +0.33(+1.06%)
Jul 22, 2020 31.29 31.49 31.11 31.34 13,672 -0.03(-0.08%)
Jul 21, 2020 31.13 31.56 31.13 31.37 15,032 +0.94(+3.09%)
Jul 20, 2020 30.64 30.64 30.41 30.43 7,265 -0.45(-1.47%)
Jul 17, 2020 31.16 31.43 30.88 30.88 1,600 -0.26(-0.84%)
Jul 16, 2020 30.79 31.45 30.79 31.14 10,168 -0.11(-0.35%)
Jul 15, 2020 30.88 31.31 30.76 31.25 15,189 +1.41(+4.73%)
Jul 14, 2020 29.17 29.84 29.17 29.84 5,357 +0.45(+1.53%)
Jul 13, 2020 29.56 30.05 29.20 29.39 8,806 -0.02(-0.06%)
Jul 10, 2020 28.79 29.41 28.74 29.41 2,800 +0.91(+3.21%)
Jul 09, 2020 29.43 29.43 28.36 28.49 8,934 -0.97(-3.30%)
Jul 08, 2020 29.15 29.62 29.05 29.46 25,224 +0.33(+1.13%)
Jul 07, 2020 29.48 29.54 29.10 29.13 6,005 -0.83(-2.76%)
Jul 06, 2020 30.47 30.47 29.59 29.96 17,653 +0.38(+1.27%)
Jul 02, 2020 30.21 30.57 29.58 29.58 20,300 +0.14(+0.48%)
Jul 01, 2020 30.32 30.62 29.41 29.44 5,079 -0.73(-2.42%)
Jun 30, 2020 29.90 30.23 29.54 30.17 16,128 +0.32(+1.06%)
Jun 29, 2020 29.62 30.06 29.62 29.85 10,118 +1.33(+4.66%)
Jun 26, 2020 29.12 29.12 28.36 28.52 16,200 -0.97(-3.28%)
Jun 25, 2020 28.81 29.58 28.80 29.49 3,352 +0.33(+1.13%)
Jun 24, 2020 30.31 30.42 28.88 29.16 5,937 -1.82(-5.87%)
Jun 23, 2020 31.31 31.31 30.70 30.98 4,978 +0.20(+0.66%)
Jun 22, 2020 30.00 30.80 30.00 30.78 7,937 +0.05(+0.18%)
Jun 19, 2020 31.92 31.92 30.62 30.72 10,300 -0.65(-2.07%)
Jun 18, 2020 31.18 31.86 31.18 31.37 6,721 -0.23(-0.73%)
Jun 17, 2020 32.27 32.27 31.60 31.60 24,478 -1.12(-3.44%)
Jun 16, 2020 33.69 33.71 32.57 32.72 9,229 +0.82(+2.58%)
Jun 15, 2020 30.06 32.05 29.65 31.90 17,908 +0.48(+1.53%)
Jun 12, 2020 31.74 31.89 30.50 31.42 8,900 +1.34(+4.46%)
Jun 11, 2020 31.37 31.69 29.89 30.08 26,732 -3.68(-10.90%)
Jun 10, 2020 35.34 35.34 33.37 33.76 25,474 -2.02(-5.65%)
Jun 09, 2020 36.74 36.74 35.51 35.78 37,079 -2.13(-5.62%)
Jun 08, 2020 36.87 37.97 36.72 37.91 21,756 +2.44(+6.89%)
Jun 05, 2020 34.87 35.98 34.87 35.46 56,600 +2.65(+8.09%)
Jun 04, 2020 31.95 32.91 31.95 32.81 13,368 +0.76(+2.38%)
Jun 03, 2020 31.18 32.20 31.18 32.05 29,721 +1.51(+4.95%)
Jun 02, 2020 30.36 30.68 30.36 30.54 58,583 +0.74(+2.50%)
Jun 01, 2020 29.39 30.20 29.16 29.79 6,328 +0.45(+1.53%)
May 29, 2020 29.53 29.61 28.96 29.34 6,000 -0.53(-1.76%)
May 28, 2020 31.27 31.27 29.68 29.87 10,772 -1.23(-3.95%)
May 27, 2020 30.45 31.13 29.70 31.10 33,436 +1.58(+5.34%)
May 26, 2020 29.45 29.75 29.25 29.52 9,770 +1.66(+5.95%)
May 22, 2020 27.46 27.89 27.44 27.87 6,400 -0.05(-0.16%)
May 21, 2020 27.95 28.04 27.62 27.91 3,042 +0.26(+0.93%)
May 20, 2020 27.43 27.96 27.43 27.65 9,396 +0.81(+3.03%)
May 19, 2020 27.22 27.64 26.84 26.84 13,323 -0.58(-2.11%)
May 18, 2020 26.07 27.53 26.07 27.42 12,011 +2.44(+9.77%)
May 15, 2020 24.49 25.03 24.49 24.98 3,700 +0.64(+2.64%)
May 14, 2020 23.78 24.34 22.64 24.34 10,451 +0.22(+0.91%)
May 13, 2020 24.57 24.80 23.74 24.12 12,721 -1.37(-5.36%)
May 12, 2020 26.24 26.32 25.49 25.49 9,544 -1.22(-4.59%)
May 11, 2020 26.33 26.80 26.21 26.71 3,297 -0.58(-2.12%)
May 08, 2020 26.27 27.29 26.27 27.29 27,300 +1.69(+6.59%)
May 07, 2020 25.38 25.97 25.38 25.60 20,689 +0.63(+2.53%)
May 06, 2020 25.88 25.88 24.95 24.97 7,912 -0.85(-3.29%)
May 05, 2020 27.07 27.07 25.79 25.82 7,323 -0.38(-1.46%)
May 04, 2020 25.26 26.20 25.26 26.20 15,554 +0.08(+0.31%)
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.