Multicap Growth Alphadex Fund FT (NQ: FAD )

124.40 -0.20 (-0.16%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 124.05 124.60 123.64 124.60 8,605 +1.44(+1.17%)
Mar 26, 2024 123.68 123.83 123.16 123.16 1,729 +0.20(+0.16%)
Mar 25, 2024 123.42 123.58 122.96 122.96 1,917 -0.11(-0.09%)
Mar 22, 2024 123.97 123.97 123.07 123.07 7,370 -1.06(-0.85%)
Mar 21, 2024 123.67 124.48 123.67 124.13 2,168 +1.38(+1.13%)
Mar 20, 2024 121.08 122.75 121.03 122.75 2,789 +2.00(+1.66%)
Mar 19, 2024 119.64 120.75 119.64 120.75 3,560 +0.38(+0.32%)
Mar 18, 2024 120.69 120.73 120.22 120.37 2,450 +0.43(+0.36%)
Mar 15, 2024 120.25 120.35 119.94 119.94 4,646 -0.94(-0.78%)
Mar 14, 2024 121.15 121.15 120.66 120.88 3,097 -0.98(-0.80%)
Mar 13, 2024 122.24 122.30 121.86 121.86 2,931 -0.03(-0.03%)
Mar 12, 2024 120.94 121.89 120.94 121.89 14,641 +1.07(+0.89%)
Mar 11, 2024 120.94 121.18 120.82 120.82 3,972 -1.01(-0.83%)
Mar 08, 2024 122.65 122.70 121.83 121.83 1,233 -0.65(-0.53%)
Mar 07, 2024 122.06 122.73 122.06 122.48 12,946 +0.99(+0.82%)
Mar 06, 2024 121.29 122.11 121.29 121.48 2,192 +1.08(+0.89%)
Mar 05, 2024 121.25 121.61 120.41 120.41 1,739 -1.85(-1.51%)
Mar 04, 2024 122.46 123.03 122.26 122.26 3,388 +0.06(+0.05%)
Mar 01, 2024 120.96 122.20 120.96 122.20 1,694 +1.39(+1.15%)
Feb 29, 2024 120.94 121.13 120.26 120.81 3,503 +0.86(+0.72%)
Feb 28, 2024 119.55 120.49 119.55 119.95 1,777 -0.17(-0.14%)
Feb 27, 2024 120.26 120.31 119.98 120.12 2,282 +0.63(+0.53%)
Feb 26, 2024 119.25 119.55 119.25 119.48 2,136 +0.64(+0.54%)
Feb 23, 2024 119.14 119.19 118.68 118.85 2,739 +0.47(+0.40%)
Feb 22, 2024 117.92 118.79 117.71 118.38 1,344 +2.33(+2.01%)
Feb 21, 2024 115.72 116.05 115.18 116.05 3,263 -0.93(-0.80%)
Feb 20, 2024 116.37 116.98 116.24 116.98 3,963 -1.14(-0.96%)
Feb 16, 2024 119.13 119.24 118.12 118.12 1,786 -1.43(-1.19%)
Feb 15, 2024 118.78 119.55 118.66 119.55 1,888 +1.90(+1.61%)
Feb 14, 2024 115.91 117.68 115.91 117.65 3,339 +2.26(+1.96%)
Feb 13, 2024 115.85 115.85 114.83 115.39 3,281 -2.72(-2.30%)
Feb 12, 2024 117.96 118.53 117.92 118.11 2,028 +0.44(+0.37%)
Feb 09, 2024 117.15 117.67 117.15 117.67 1,497 +1.05(+0.90%)
Feb 08, 2024 115.43 116.62 115.43 116.62 1,620 +1.58(+1.38%)
Feb 07, 2024 114.61 115.50 114.61 115.03 3,171 +0.58(+0.51%)
Feb 06, 2024 114.05 114.45 113.79 114.45 3,703 +0.70(+0.61%)
Feb 05, 2024 113.73 113.96 113.17 113.75 6,874 -0.95(-0.83%)
Feb 02, 2024 113.14 114.97 113.14 114.70 2,111 +0.79(+0.69%)
Feb 01, 2024 112.60 113.91 112.02 113.91 5,823 +2.23(+2.00%)
Jan 31, 2024 113.41 114.06 111.68 111.68 1,816 -2.34(-2.05%)
Jan 30, 2024 114.42 114.42 113.87 114.02 2,103 -0.48(-0.42%)
Jan 29, 2024 112.96 114.50 112.96 114.50 1,805 +2.05(+1.82%)
Jan 26, 2024 112.96 112.97 112.42 112.45 4,291 -0.21(-0.19%)
Jan 25, 2024 112.93 112.95 112.31 112.66 1,861 +0.71(+0.63%)
Jan 24, 2024 113.04 113.06 111.96 111.96 2,840 -0.56(-0.50%)
Jan 23, 2024 113.00 113.00 112.14 112.52 2,835 -0.48(-0.42%)
Jan 22, 2024 113.07 113.07 112.51 113.00 6,915 +1.48(+1.32%)
Jan 19, 2024 110.76 111.55 110.18 111.53 12,078 +1.26(+1.14%)
Jan 18, 2024 109.89 110.27 109.00 110.27 3,118 +1.11(+1.02%)
Jan 17, 2024 108.99 109.16 108.55 109.16 9,442 -0.74(-0.68%)
Jan 16, 2024 109.82 109.90 109.65 109.90 1,140 -0.28(-0.25%)
Jan 12, 2024 110.37 110.47 110.18 110.18 4,878 -0.36(-0.33%)
Jan 11, 2024 110.55 110.55 109.27 110.54 3,014 -0.05(-0.05%)
Jan 10, 2024 110.49 110.87 110.23 110.60 12,293 +0.35(+0.32%)
Jan 09, 2024 109.83 110.37 109.76 110.24 22,840 -0.32(-0.29%)
Jan 08, 2024 108.75 110.56 108.75 110.56 3,573 +2.02(+1.86%)
Jan 05, 2024 108.44 109.13 108.29 108.54 3,822 +0.02(+0.02%)
Jan 04, 2024 108.65 109.16 108.40 108.52 4,843 -0.10(-0.09%)
Jan 03, 2024 109.37 109.37 108.59 108.62 21,203 -2.06(-1.86%)
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.