Largecap Core Alphadex Fund FT (NQ: FEX )

103.76 -0.91 (-0.87%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 83.21 83.21 81.74 81.74 55,044 -1.02(-1.23%)
Sep 29, 2021 82.95 83.09 82.74 82.76 13,812 +0.18(+0.22%)
Sep 28, 2021 83.92 83.92 82.50 82.58 14,449 -1.73(-2.06%)
Sep 27, 2021 84.49 84.65 84.27 84.31 9,527 -0.14(-0.17%)
Sep 24, 2021 84.21 84.55 84.14 84.45 15,953 -0.04(-0.05%)
Sep 23, 2021 83.64 84.92 83.64 84.49 13,701 +1.04(+1.25%)
Sep 22, 2021 83.10 83.77 83.06 83.45 15,944 +0.87(+1.05%)
Sep 21, 2021 82.89 83.27 82.35 82.58 21,808 -0.08(-0.09%)
Sep 20, 2021 82.56 82.97 81.70 82.65 52,195 -1.43(-1.71%)
Sep 17, 2021 84.62 84.65 84.03 84.09 11,329 -0.64(-0.76%)
Sep 16, 2021 84.62 85.00 84.30 84.73 16,223 +0.00(+0.00%)
Sep 15, 2021 84.01 84.80 84.01 84.73 12,642 +0.80(+0.96%)
Sep 14, 2021 84.87 84.87 83.79 83.93 19,788 -0.58(-0.69%)
Sep 13, 2021 84.57 84.71 84.13 84.51 16,270 +0.11(+0.12%)
Sep 10, 2021 85.25 85.46 84.40 84.40 14,177 -0.64(-0.75%)
Sep 09, 2021 84.97 85.50 84.82 85.04 15,394 -0.09(-0.10%)
Sep 08, 2021 85.01 85.29 84.89 85.13 18,019 -0.28(-0.32%)
Sep 07, 2021 85.97 85.97 85.33 85.41 13,605 -0.70(-0.81%)
Sep 03, 2021 86.07 86.19 85.95 86.11 13,853 -0.05(-0.06%)
Sep 02, 2021 86.02 86.19 85.92 86.15 12,232 +0.49(+0.57%)
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.