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 (%)
Nov 30, 2020 53.22 53.26 52.22 52.22 4,075 -1.35(-2.52%)
Nov 27, 2020 53.66 53.69 53.51 53.57 2,127 -0.31(-0.58%)
Nov 25, 2020 54.45 54.45 53.64 53.88 10,424 -0.58(-1.06%)
Nov 24, 2020 53.67 54.54 53.67 54.46 4,275 +1.64(+3.10%)
Nov 23, 2020 52.33 52.96 52.33 52.83 4,530 +1.25(+2.43%)
Nov 20, 2020 51.62 51.91 51.49 51.57 4,042 -0.35(-0.67%)
Nov 19, 2020 51.78 51.92 51.37 51.92 3,701 -0.02(-0.03%)
Nov 18, 2020 52.56 52.95 51.94 51.94 34,945 -0.50(-0.95%)
Nov 17, 2020 52.47 52.73 51.58 52.43 37,435 -0.11(-0.21%)
Nov 16, 2020 51.80 52.55 51.80 52.54 3,984 +1.35(+2.64%)
Nov 13, 2020 50.64 51.19 50.64 51.19 4,255 +1.52(+3.05%)
Nov 12, 2020 49.84 49.84 49.30 49.68 4,267 -1.04(-2.05%)
Nov 11, 2020 50.76 50.76 50.56 50.72 4,526 -0.67(-1.30%)
Nov 10, 2020 50.74 51.39 50.43 51.38 25,047 +0.51(+1.00%)
Nov 09, 2020 51.26 51.26 50.14 50.88 9,823 +4.10(+8.76%)
Nov 06, 2020 47.37 47.37 46.74 46.78 1,170 -0.61(-1.28%)
Nov 05, 2020 47.62 47.68 47.38 47.38 6,836 +1.12(+2.41%)
Nov 04, 2020 46.64 47.01 46.05 46.27 9,049 -0.99(-2.10%)
Nov 03, 2020 47.15 47.26 46.89 47.26 3,395 +1.11(+2.42%)
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.