Multicap Value Alphadex Fund FT (NQ: FAB )

82.62 +0.68 (+0.83%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 51.23 51.23 50.86 50.88 2,698 -1.12(-2.16%)
Jan 30, 2020 51.64 52.00 51.31 52.00 13,512 +0.04(+0.08%)
Jan 29, 2020 52.30 52.30 51.96 51.96 1,793 -0.30(-0.58%)
Jan 28, 2020 51.90 52.33 51.90 52.26 2,567 +0.44(+0.85%)
Jan 27, 2020 51.80 51.94 51.74 51.82 2,174 -0.83(-1.57%)
Jan 24, 2020 53.05 53.05 52.45 52.65 1,726 -0.83(-1.56%)
Jan 23, 2020 52.96 53.51 52.96 53.48 10,596 +0.07(+0.13%)
Jan 22, 2020 53.49 53.60 53.41 53.41 1,918 -0.06(-0.10%)
Jan 21, 2020 53.55 53.68 53.42 53.47 27,633 -0.57(-1.05%)
Jan 17, 2020 54.05 54.12 53.93 54.03 4,209 -0.03(-0.06%)
Jan 16, 2020 53.77 54.07 53.77 54.06 3,704 +0.62(+1.16%)
Jan 15, 2020 53.24 53.68 53.24 53.44 42,207 -0.13(-0.24%)
Jan 14, 2020 53.42 53.72 53.42 53.57 8,617 +0.21(+0.39%)
Jan 13, 2020 52.92 53.37 52.92 53.36 4,020 +0.27(+0.51%)
Jan 10, 2020 53.39 53.39 53.09 53.09 14,030 -0.29(-0.55%)
Jan 09, 2020 53.73 53.73 53.28 53.38 1,957 -0.03(-0.05%)
Jan 08, 2020 53.43 53.55 53.32 53.41 5,221 +0.04(+0.08%)
Jan 07, 2020 53.45 53.45 53.26 53.37 4,198 -0.04(-0.08%)
Jan 06, 2020 53.32 53.47 53.32 53.41 12,209 -0.03(-0.05%)
Jan 03, 2020 53.41 53.48 53.31 53.44 10,576 -0.24(-0.44%)
Jan 02, 2020 53.98 53.98 53.57 53.68 9,317 -0.12(-0.22%)
Dec 31, 2019 53.40 53.87 53.40 53.80 2,158 +0.19(+0.35%)
Dec 30, 2019 53.74 53.93 53.61 53.61 2,334 -0.10(-0.19%)
Dec 27, 2019 53.93 54.01 53.71 53.71 2,266 -0.06(-0.10%)
Dec 26, 2019 53.77 53.77 53.77 53.77 364 -0.11(-0.20%)
Dec 24, 2019 54.19 54.19 53.84 53.87 1,618 +0.02(+0.03%)
Dec 23, 2019 53.69 53.94 53.69 53.86 5,133 +0.07(+0.12%)
Dec 20, 2019 53.88 53.94 53.75 53.79 3,885 +0.19(+0.35%)
Dec 19, 2019 53.55 53.62 53.55 53.61 1,408 +0.04(+0.08%)
Dec 18, 2019 53.41 53.56 53.41 53.56 2,170 +0.18(+0.34%)
Dec 17, 2019 53.22 53.38 53.22 53.38 1,880 +0.26(+0.50%)
Dec 16, 2019 53.30 53.39 53.12 53.12 1,227 +0.40(+0.77%)
Dec 13, 2019 52.86 52.86 52.70 52.71 539 -0.16(-0.31%)
Dec 12, 2019 53.04 53.04 52.84 52.88 1,194 +0.68(+1.30%)
Dec 11, 2019 52.14 52.20 52.13 52.20 1,107 +0.12(+0.24%)
Dec 10, 2019 52.23 52.24 52.07 52.07 1,245 -0.15(-0.29%)
Dec 09, 2019 52.15 52.32 52.14 52.23 3,241 -0.05(-0.10%)
Dec 06, 2019 52.26 52.30 52.19 52.28 1,845 +0.76(+1.47%)
Dec 05, 2019 51.45 51.52 51.34 51.52 627 +0.21(+0.40%)
Dec 04, 2019 51.58 51.63 51.31 51.31 3,719 +0.40(+0.79%)
Dec 03, 2019 50.72 50.91 50.67 50.91 1,311 -0.58(-1.12%)
Dec 02, 2019 51.69 51.69 51.49 51.49 1,192 -0.34(-0.66%)
Nov 29, 2019 52.02 52.02 51.83 51.83 977 -0.35(-0.67%)
Nov 27, 2019 52.08 52.18 52.00 52.18 2,171 +0.29(+0.55%)
Nov 26, 2019 52.00 52.00 51.79 51.89 1,814 -0.11(-0.20%)
Nov 25, 2019 51.31 52.00 51.31 52.00 3,029 +0.63(+1.23%)
Nov 22, 2019 51.36 51.43 51.21 51.37 3,908 +0.29(+0.57%)
Nov 21, 2019 51.05 51.08 51.00 51.08 923 -0.10(-0.20%)
Nov 20, 2019 51.15 51.37 51.00 51.18 6,334 -0.26(-0.51%)
Nov 19, 2019 51.54 51.55 51.43 51.44 4,621 -0.15(-0.29%)
Nov 18, 2019 51.58 51.65 51.53 51.59 5,691 -0.22(-0.43%)
Nov 15, 2019 51.71 52.00 51.70 51.82 2,822 +0.26(+0.50%)
Nov 14, 2019 51.69 51.69 51.33 51.56 4,492 +0.07(+0.13%)
Nov 13, 2019 51.47 51.63 51.43 51.49 2,428 -0.29(-0.57%)
Nov 12, 2019 52.04 52.19 51.79 51.79 3,337 -0.13(-0.25%)
Nov 11, 2019 51.91 51.92 51.91 51.92 9,037 -0.12(-0.23%)
Nov 08, 2019 52.06 52.06 51.93 52.04 2,605 +0.04(+0.08%)
Nov 07, 2019 52.24 52.29 51.93 52.00 3,191 +0.36(+0.69%)
Nov 06, 2019 51.80 51.80 51.50 51.64 6,752 -0.34(-0.66%)
Nov 05, 2019 52.22 52.22 51.99 51.99 2,645 +0.36(+0.70%)
Nov 04, 2019 51.39 51.63 51.39 51.63 8,813 +1.01(+2.00%)
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.