Skip to main content

Smallcap Core Alphadex Fund FT (NQ: FYX )

98.16 +0.14 (+0.14%)
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 98.46 99.03 97.96 98.16 19,817 +0.14(+0.14%)
Oct 31, 2024 99.24 99.24 98.02 98.02 15,609 -1.58(-1.59%)
Oct 30, 2024 99.21 100.72 99.21 99.60 9,780 +0.31(+0.31%)
Oct 29, 2024 99.23 99.62 99.03 99.29 9,623 -0.67(-0.67%)
Oct 28, 2024 98.76 100.11 98.76 99.96 9,665 +1.62(+1.65%)
Oct 25, 2024 99.17 99.17 98.28 98.34 7,708 -0.42(-0.42%)
Oct 24, 2024 98.85 99.00 97.90 98.76 29,393 +0.39(+0.40%)
Oct 23, 2024 98.69 98.90 97.40 98.37 7,036 -0.62(-0.63%)
Oct 22, 2024 99.08 99.14 98.59 98.99 8,672 -0.19(-0.20%)
Oct 21, 2024 101.20 101.20 99.15 99.18 12,166 -2.05(-2.03%)
Oct 18, 2024 101.81 101.81 100.92 101.23 13,443 -0.17(-0.17%)
Oct 17, 2024 101.30 101.44 100.80 101.40 9,187 -0.00(-0.00%)
Oct 16, 2024 100.72 101.58 100.72 101.40 12,015 +1.44(+1.44%)
Oct 15, 2024 99.39 100.82 99.39 99.96 8,970 +0.40(+0.40%)
Oct 14, 2024 99.17 99.72 98.32 99.56 10,619 +0.41(+0.41%)
Oct 11, 2024 96.89 99.15 96.89 99.15 8,760 +2.24(+2.31%)
Oct 10, 2024 97.12 97.12 96.29 96.91 26,303 -0.81(-0.83%)
Oct 09, 2024 97.11 98.21 97.11 97.72 11,056 +0.72(+0.74%)
Oct 08, 2024 97.11 97.64 96.82 97.00 11,657 -0.42(-0.43%)
Oct 07, 2024 97.95 98.03 96.49 97.42 37,591 -0.53(-0.54%)
Oct 04, 2024 98.00 98.13 97.48 97.95 6,926 +1.09(+1.13%)
Oct 03, 2024 96.82 97.17 96.21 96.86 43,032 -0.37(-0.38%)
Oct 02, 2024 97.02 97.95 97.02 97.23 16,904 -0.74(-0.76%)
Oct 01, 2024 98.90 98.90 97.43 97.97 30,893 -1.56(-1.57%)
Sep 30, 2024 99.00 99.54 98.53 99.53 32,095 +0.45(+0.45%)
Sep 27, 2024 99.09 99.85 98.52 99.08 11,045 +1.04(+1.06%)
Sep 26, 2024 98.82 98.92 98.04 98.04 11,596 +0.40(+0.41%)
Sep 25, 2024 98.38 98.51 97.64 97.64 11,841 -1.01(-1.02%)
Sep 24, 2024 99.08 99.25 98.35 98.65 22,667 -0.08(-0.08%)
Sep 23, 2024 99.15 99.53 98.41 98.73 11,421 -0.35(-0.35%)
Sep 20, 2024 99.66 99.88 99.08 99.08 12,470 -1.05(-1.05%)
Sep 19, 2024 100.97 101.35 99.25 100.13 14,746 +1.81(+1.84%)
Sep 18, 2024 97.88 100.80 97.88 98.31 21,762 +0.15(+0.15%)
Sep 17, 2024 98.23 99.25 98.08 98.17 17,044 +0.73(+0.75%)
Sep 16, 2024 97.44 97.50 96.90 97.43 13,654 +0.61(+0.63%)
Sep 13, 2024 95.06 97.01 95.06 96.83 13,437 +2.23(+2.36%)
Sep 12, 2024 93.82 94.80 93.37 94.60 8,999 +1.42(+1.53%)
Sep 11, 2024 92.96 93.42 91.18 93.18 21,212 +0.18(+0.19%)
Sep 10, 2024 93.00 93.09 92.06 93.00 11,478 -0.17(-0.18%)
Sep 09, 2024 93.37 94.08 93.13 93.17 15,908 -0.15(-0.16%)
Sep 06, 2024 94.88 95.72 93.21 93.32 50,529 -1.63(-1.72%)
Sep 05, 2024 95.61 95.69 94.67 94.95 18,761 -0.71(-0.74%)
Sep 04, 2024 95.63 96.27 95.18 95.65 15,142 -0.10(-0.10%)
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.