Multi Cap Value Alphadex Fund FT (NQ: FAB )

56.19 USD UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 55.67 56.34 55.67 56.19 4,259 +1.33(+2.43%)
Nov 20, 2020 54.91 55.22 54.77 54.86 3,800 -0.37(-0.67%)
Nov 19, 2020 55.08 55.23 54.65 55.23 3,480 -0.02(-0.03%)
Nov 18, 2020 55.91 56.33 55.25 55.25 32,851 -0.53(-0.95%)
Nov 17, 2020 55.81 56.09 54.87 55.78 35,192 -0.12(-0.21%)
Nov 16, 2020 55.10 55.90 55.10 55.89 3,746 +1.44(+2.64%)
Nov 13, 2020 53.87 54.46 53.87 54.46 4,000 +1.61(+3.05%)
Nov 12, 2020 53.02 53.02 52.44 52.84 4,012 -1.11(-2.05%)
Nov 11, 2020 54.00 54.00 53.79 53.95 4,255 -0.71(-1.30%)
Nov 10, 2020 53.98 54.67 53.64 54.66 23,546 +0.54(+1.00%)
Nov 09, 2020 54.53 54.53 53.34 54.12 9,235 +4.36(+8.76%)
Nov 06, 2020 50.39 50.39 49.72 49.76 1,100 -0.65(-1.28%)
Nov 05, 2020 50.66 50.72 50.41 50.41 6,427 +1.19(+2.41%)
Nov 04, 2020 49.61 50.01 48.99 49.22 8,507 -1.06(-2.10%)
Nov 03, 2020 50.15 50.28 49.88 50.28 3,192 +1.19(+2.42%)
Nov 02, 2020 48.38 49.17 48.23 49.09 7,874 +1.30(+2.73%)
Oct 30, 2020 47.90 47.96 47.43 47.79 16,800 -0.08(-0.17%)
Oct 29, 2020 46.92 48.14 46.82 47.87 59,309 +0.70(+1.49%)
Oct 28, 2020 47.62 47.68 47.16 47.16 1,995 -1.39(-2.85%)
Oct 27, 2020 49.41 49.41 48.55 48.55 5,204 -1.02(-2.05%)
Oct 26, 2020 50.16 50.16 49.32 49.57 3,366 -1.18(-2.33%)
Oct 23, 2020 50.73 50.76 50.53 50.75 2,200 +0.33(+0.66%)
Oct 22, 2020 49.54 50.44 49.54 50.42 3,894 +0.87(+1.75%)
Oct 21, 2020 49.70 49.80 49.55 49.55 1,853 -0.18(-0.36%)
Oct 20, 2020 49.93 50.12 49.73 49.73 4,084 +0.46(+0.94%)
Oct 19, 2020 50.15 50.15 49.27 49.27 2,647 -0.70(-1.40%)
Oct 16, 2020 50.10 50.22 49.97 49.97 1,300 -0.03(-0.06%)
Oct 15, 2020 48.87 50.02 48.87 50.00 3,157 +0.34(+0.69%)
Oct 14, 2020 49.93 49.93 49.57 49.66 16,716 -0.08(-0.17%)
Oct 13, 2020 50.60 50.60 49.60 49.74 4,075 -0.71(-1.40%)
Oct 12, 2020 50.13 50.45 50.13 50.45 1,690 +0.42(+0.83%)
Oct 09, 2020 50.15 50.30 49.96 50.03 2,200 -0.17(-0.33%)
Oct 08, 2020 49.92 50.20 49.87 50.20 2,027 +0.80(+1.63%)
Oct 07, 2020 49.46 49.50 49.11 49.40 2,446 +1.12(+2.31%)
Oct 06, 2020 49.28 49.64 48.28 48.28 3,909 -0.48(-0.98%)
Oct 05, 2020 48.54 48.80 48.54 48.76 1,106 +0.95(+1.98%)
Oct 02, 2020 46.11 47.81 46.11 47.81 900 +1.00(+2.15%)
Oct 01, 2020 46.79 46.89 46.79 46.81 1,373 +0.34(+0.73%)
Sep 30, 2020 46.77 47.23 46.47 46.47 2,722 +0.00(+0.00%)
Sep 29, 2020 46.30 46.58 46.30 46.47 1,617 -0.48(-1.02%)
Sep 28, 2020 46.79 47.21 46.79 46.95 3,402 +1.11(+2.43%)
Sep 25, 2020 45.36 45.83 45.22 45.83 2,700 +0.53(+1.18%)
Sep 24, 2020 45.25 45.88 44.96 45.30 6,383 -0.09(-0.19%)
Sep 23, 2020 46.64 46.64 45.39 45.39 1,532 -1.15(-2.47%)
Sep 22, 2020 47.07 47.07 46.31 46.54 5,414 -0.04(-0.09%)
Sep 21, 2020 46.84 46.87 46.18 46.58 10,711 -1.92(-3.95%)
Sep 18, 2020 48.55 48.55 48.49 48.49 400 -0.55(-1.12%)
Sep 17, 2020 49.00 49.12 49.00 49.04 798 -0.16(-0.33%)
Sep 16, 2020 49.08 49.72 48.68 49.20 4,875 +0.62(+1.29%)
Sep 15, 2020 48.86 49.05 48.58 48.58 1,085 -0.30(-0.61%)
Sep 14, 2020 48.63 48.92 48.63 48.87 1,273 +0.99(+2.07%)
Sep 11, 2020 48.05 48.05 47.61 47.88 2,200 +0.09(+0.18%)
Sep 10, 2020 48.45 48.45 47.80 47.80 4,090 -0.76(-1.57%)
Sep 09, 2020 48.38 48.90 48.37 48.56 3,798 +0.24(+0.50%)
Sep 08, 2020 48.16 48.74 48.16 48.32 1,727 -1.15(-2.32%)
Sep 04, 2020 49.25 49.47 48.77 49.47 2,200 +0.38(+0.77%)
Sep 03, 2020 49.91 50.20 48.88 49.10 3,451 -0.41(-0.84%)
Sep 02, 2020 49.51 49.51 49.51 49.51 260 +0.47(+0.96%)
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.