Indicators

Smallcap Growth Alphadex Fund FT (NQ: FYC )

65.44 -0.92 (-1.39%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	70.88	70.88	70.27	70.40	19,221	-0.12(-0.17%)
May 27, 2021	70.00	70.53	69.74	70.52	41,534	+1.09(+1.56%)
May 26, 2021	67.84	69.46	67.84	69.44	25,560	+1.62(+2.39%)
May 25, 2021	68.62	69.23	67.80	67.82	14,952	-0.56(-0.82%)
May 24, 2021	68.13	68.70	67.80	68.38	144,103	+0.57(+0.84%)
May 21, 2021	68.41	68.73	67.74	67.81	14,489	+0.23(+0.34%)
May 20, 2021	67.28	67.73	66.63	67.58	11,972	+0.51(+0.77%)
May 19, 2021	65.94	67.09	65.69	67.07	19,644	-0.42(-0.63%)
May 18, 2021	67.72	68.50	67.42	67.49	34,281	-0.36(-0.52%)
May 17, 2021	67.29	67.85	66.92	67.85	18,622	+0.17(+0.25%)
May 14, 2021	66.44	67.70	66.17	67.68	21,454	+2.09(+3.19%)
May 13, 2021	65.33	66.60	64.67	65.59	59,099	+0.76(+1.17%)
May 12, 2021	66.61	66.99	64.67	64.83	70,745	-2.51(-3.72%)
May 11, 2021	65.21	67.52	65.21	67.33	70,757	-0.07(-0.10%)
May 10, 2021	69.32	69.32	67.40	67.40	32,171	-1.98(-2.86%)
May 07, 2021	68.59	69.66	68.45	69.39	50,084	+1.05(+1.53%)
May 06, 2021	68.50	68.50	67.12	68.34	85,300	-0.07(-0.10%)
May 05, 2021	69.00	69.06	68.00	68.41	369,150	-0.02(-0.03%)
May 04, 2021	69.25	69.25	67.79	68.43	46,387	-1.40(-2.01%)

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.