Indicators

Smallcap Growth Alphadex Fund FT (NQ: FYC )

67.02 +0.31 (+0.46%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	39.68	39.90	39.24	39.90	13,891	-0.16(-0.39%)
May 28, 2020	41.09	41.19	39.92	40.06	126,846	-0.89(-2.17%)
May 27, 2020	40.51	40.96	39.41	40.95	20,449	+1.07(+2.70%)
May 26, 2020	40.10	40.36	39.87	39.87	19,740	+0.84(+2.15%)
May 22, 2020	38.60	39.04	38.42	39.04	12,370	+0.42(+1.10%)
May 21, 2020	38.59	38.75	38.39	38.61	11,554	+0.20(+0.51%)
May 20, 2020	38.01	38.73	38.01	38.42	11,135	+0.92(+2.46%)
May 19, 2020	37.82	38.14	37.49	37.49	8,110	-0.50(-1.31%)
May 18, 2020	37.30	38.12	37.30	37.99	90,390	+1.95(+5.42%)
May 15, 2020	35.07	36.09	35.02	36.04	15,918	+0.79(+2.24%)
May 14, 2020	34.83	35.25	34.04	35.25	30,840	-0.04(-0.12%)
May 13, 2020	36.37	36.37	34.58	35.29	62,415	-1.28(-3.51%)
May 12, 2020	37.85	37.85	36.56	36.58	11,918	-1.21(-3.20%)
May 11, 2020	37.34	38.01	37.16	37.78	8,361	-0.07(-0.18%)
May 08, 2020	37.49	37.85	37.40	37.85	16,831	+1.12(+3.04%)
May 07, 2020	36.59	36.91	36.52	36.74	10,937	+0.59(+1.62%)
May 06, 2020	36.36	36.49	35.95	36.15	13,325	-0.02(-0.05%)
May 05, 2020	36.17	36.82	36.17	36.17	40,818	+0.56(+1.56%)
May 04, 2020	34.86	35.61	34.73	35.61	23,499	+0.13(+0.38%)

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.