Indicators

Smallcap Growth Alphadex Fund FT (NQ: FYC )

65.63 -1.29 (-1.93%)

Streaming Delayed Price Updated: 3:19 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	61.67	61.87	59.71	59.71	18,476	-1.98(-3.21%)
Apr 28, 2022	60.83	61.79	59.73	61.69	14,585	+1.27(+2.11%)
Apr 27, 2022	60.69	61.55	60.33	60.41	35,971	-0.41(-0.67%)
Apr 26, 2022	62.19	62.19	60.82	60.82	10,583	-1.95(-3.10%)
Apr 25, 2022	61.65	62.87	61.34	62.77	12,880	+0.48(+0.77%)
Apr 22, 2022	63.56	63.80	62.27	62.29	6,715	-1.97(-3.06%)
Apr 21, 2022	66.64	66.64	64.11	64.26	17,680	-1.68(-2.55%)
Apr 20, 2022	66.17	66.28	65.84	65.94	11,811	+0.26(+0.39%)
Apr 19, 2022	64.39	65.91	64.39	65.68	15,252	+1.36(+2.12%)
Apr 18, 2022	64.94	64.94	64.09	64.32	13,020	-0.63(-0.96%)
Apr 14, 2022	65.52	65.92	64.95	64.95	20,233	-0.72(-1.09%)
Apr 13, 2022	64.52	65.82	64.52	65.66	18,229	+1.19(+1.85%)
Apr 12, 2022	64.89	65.74	64.27	64.47	10,515	+0.42(+0.65%)
Apr 11, 2022	64.23	64.83	63.99	64.05	47,709	-0.65(-1.00%)
Apr 08, 2022	64.94	65.46	64.66	64.70	39,133	-0.76(-1.15%)
Apr 07, 2022	65.49	65.78	64.39	65.45	53,282	-0.19(-0.29%)
Apr 06, 2022	66.22	66.22	65.20	65.64	17,050	-1.29(-1.93%)
Apr 05, 2022	68.59	68.94	66.86	66.93	33,319	-1.77(-2.57%)
Apr 04, 2022	68.87	68.87	68.16	68.70	94,364	+0.14(+0.20%)

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.