Multicap Value Alphadex Fund FT (NQ: FAB )

81.03 +1.41 (+1.77%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 44.20 45.01 43.99 44.95 6,799 -0.80(-1.75%)
Feb 27, 2020 46.87 47.30 45.62 45.75 21,221 -1.80(-3.78%)
Feb 26, 2020 48.84 48.84 47.55 47.55 5,395 -0.96(-1.98%)
Feb 25, 2020 49.53 49.59 48.44 48.51 3,125 -1.97(-3.91%)
Feb 24, 2020 50.54 50.68 50.43 50.48 2,849 -1.77(-3.38%)
Feb 21, 2020 52.26 52.26 52.25 52.25 647 -0.46(-0.88%)
Feb 20, 2020 52.73 52.78 52.60 52.71 10,410 +0.13(+0.26%)
Feb 19, 2020 52.79 52.79 52.49 52.58 10,993 +0.20(+0.38%)
Feb 18, 2020 52.47 52.47 52.10 52.38 1,982 -0.25(-0.47%)
Feb 14, 2020 52.74 52.74 52.50 52.63 1,187 -0.30(-0.57%)
Feb 13, 2020 52.95 52.96 52.72 52.93 2,700 -0.09(-0.17%)
Feb 12, 2020 52.79 53.09 52.79 53.02 3,224 +0.40(+0.77%)
Feb 11, 2020 52.71 52.74 52.57 52.62 2,598 +0.55(+1.05%)
Feb 10, 2020 52.03 52.10 51.86 52.07 3,027 -0.03(-0.06%)
Feb 07, 2020 52.11 52.25 52.05 52.10 3,237 -0.68(-1.29%)
Feb 06, 2020 53.28 53.28 52.78 52.78 2,336 -0.20(-0.38%)
Feb 05, 2020 52.04 53.06 52.04 52.98 24,104 +1.26(+2.43%)
Feb 04, 2020 51.82 51.82 51.73 51.73 550 +0.68(+1.33%)
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.