Skip to main content

Largecap Core Alphadex Fund FT (NQ: FEX )

103.51 -0.25 (-0.24%)
Official Closing Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 104.33 104.60 103.51 103.51 13,509 -0.25(-0.24%)
Oct 31, 2024 104.51 104.51 103.76 103.76 12,697 -0.91(-0.87%)
Oct 30, 2024 104.60 105.30 104.60 104.67 8,050 +0.00(+0.00%)
Oct 29, 2024 104.71 104.87 104.66 104.66 8,501 -0.53(-0.50%)
Oct 28, 2024 104.87 105.34 104.87 105.19 10,579 +0.67(+0.64%)
Oct 25, 2024 105.42 105.56 104.47 104.52 11,555 -0.59(-0.56%)
Oct 24, 2024 105.26 105.36 104.80 105.11 26,980 +0.11(+0.11%)
Oct 23, 2024 105.26 105.26 104.57 104.99 113,175 -0.35(-0.33%)
Oct 22, 2024 105.13 105.44 104.90 105.34 7,095 -0.36(-0.34%)
Oct 21, 2024 106.44 106.52 105.58 105.70 12,338 -0.96(-0.90%)
Oct 18, 2024 106.51 106.66 106.23 106.66 75,629 +0.12(+0.11%)
Oct 17, 2024 106.66 106.68 106.41 106.54 18,313 +0.07(+0.07%)
Oct 16, 2024 105.84 106.50 105.84 106.47 13,547 +0.97(+0.92%)
Oct 15, 2024 106.12 106.39 105.49 105.50 8,842 -0.57(-0.54%)
Oct 14, 2024 105.59 106.18 105.45 106.07 72,708 +0.63(+0.60%)
Oct 11, 2024 104.54 105.44 104.54 105.44 13,110 +1.20(+1.15%)
Oct 10, 2024 104.22 104.50 104.02 104.24 11,556 -0.35(-0.33%)
Oct 09, 2024 103.74 104.63 103.74 104.59 12,311 +0.72(+0.70%)
Oct 08, 2024 103.57 103.93 103.49 103.87 8,807 +0.32(+0.31%)
Oct 07, 2024 103.99 104.00 103.15 103.55 10,518 -0.88(-0.84%)
Oct 04, 2024 104.07 104.42 103.66 104.42 9,660 +0.99(+0.96%)
Oct 03, 2024 103.40 103.55 103.09 103.43 17,332 -0.34(-0.33%)
Oct 02, 2024 103.44 103.83 103.43 103.77 9,850 +0.00(+0.00%)
Oct 01, 2024 104.23 104.23 103.23 103.77 13,552 -0.40(-0.38%)
Sep 30, 2024 103.87 104.19 103.46 104.17 13,676 +0.25(+0.24%)
Sep 27, 2024 104.09 104.34 103.81 103.92 9,636 +0.27(+0.26%)
Sep 26, 2024 103.65 103.81 103.50 103.65 15,060 +0.55(+0.53%)
Sep 25, 2024 103.83 103.83 102.99 103.10 14,199 -0.55(-0.53%)
Sep 24, 2024 103.67 103.79 103.49 103.65 14,853 +0.06(+0.06%)
Sep 23, 2024 103.33 103.60 103.33 103.59 11,836 +0.66(+0.64%)
Sep 20, 2024 102.76 103.11 102.53 102.93 18,045 -0.24(-0.23%)
Sep 19, 2024 103.17 103.48 102.70 103.17 18,107 +1.36(+1.34%)
Sep 18, 2024 102.11 102.70 101.80 101.80 12,283 -0.37(-0.36%)
Sep 17, 2024 102.10 102.54 101.80 102.17 11,444 +0.25(+0.24%)
Sep 16, 2024 101.22 101.92 101.22 101.92 19,199 +0.87(+0.86%)
Sep 13, 2024 100.53 101.25 100.53 101.05 23,183 +0.98(+0.98%)
Sep 12, 2024 99.57 100.10 99.02 100.07 57,604 +0.70(+0.70%)
Sep 11, 2024 98.55 99.39 97.47 99.37 156,860 +0.30(+0.30%)
Sep 10, 2024 99.56 99.56 98.41 99.07 13,107 -0.12(-0.12%)
Sep 09, 2024 98.74 99.71 98.74 99.19 20,555 +0.94(+0.95%)
Sep 06, 2024 99.56 99.92 98.16 98.26 13,840 -1.20(-1.21%)
Sep 05, 2024 100.20 100.20 99.15 99.46 16,525 -0.79(-0.79%)
Sep 04, 2024 100.11 100.75 99.91 100.25 14,475 -0.02(-0.01%)
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.