Largecap Core Alphadex Fund FT (NQ: FEX )

97.58 +0.14 (+0.15%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 55.03 55.29 54.83 54.86 62,618 +0.11(+0.20%)
Jun 28, 2018 54.55 54.91 54.26 54.74 78,830 +0.14(+0.25%)
Jun 27, 2018 55.35 55.55 54.56 54.61 65,719 -0.58(-1.06%)
Jun 26, 2018 55.29 55.36 55.01 55.19 40,620 +0.06(+0.12%)
Jun 25, 2018 55.77 55.77 54.81 55.12 73,658 -0.87(-1.55%)
Jun 22, 2018 56.30 56.30 55.97 55.99 40,143 +0.00(+0.00%)
Jun 21, 2018 56.34 56.36 55.93 55.99 37,477 -0.39(-0.69%)
Jun 20, 2018 56.41 56.50 56.25 56.38 41,687 +0.20(+0.36%)
Jun 19, 2018 56.02 56.22 55.76 56.18 51,848 -0.30(-0.52%)
Jun 18, 2018 56.16 56.49 56.14 56.47 195,277 -0.03(-0.05%)
Jun 15, 2018 56.50 56.08 56.50 54,900 -0.02(-0.03%)
Jun 14, 2018 56.59 56.69 56.44 56.52 51,919 +0.16(+0.28%)
Jun 13, 2018 56.66 56.66 56.36 56.36 53,734 -0.18(-0.33%)
Jun 12, 2018 56.44 56.64 56.42 56.55 65,749 +0.16(+0.28%)
Jun 11, 2018 56.34 56.53 56.34 56.39 37,751 +0.09(+0.16%)
Jun 08, 2018 55.95 56.31 55.95 56.30 53,002 +0.24(+0.43%)
Jun 07, 2018 56.18 56.34 55.84 56.06 118,918 -0.10(-0.18%)
Jun 06, 2018 56.16 56.16 59,138 +0.41(+0.74%)
Jun 05, 2018 55.73 55.79 55.53 55.75 154,269 +0.11(+0.20%)
Jun 04, 2018 55.63 55.69 55.48 55.63 170,868 +0.18(+0.33%)
Jun 01, 2018 55.24 55.51 55.24 55.45 344,478 +0.55(+1.01%)
May 31, 2018 55.32 55.35 54.81 54.90 42,756 -0.53(-0.95%)
May 30, 2018 54.97 55.55 54.97 55.42 78,165 +0.74(+1.35%)
May 29, 2018 54.96 55.11 54.45 54.68 179,141 -0.63(-1.13%)
May 25, 2018 55.31 55.31 55.31 0 -0.14(-0.25%)
May 24, 2018 55.33 55.51 55.04 55.45 63,865 +0.02(+0.03%)
May 23, 2018 55.11 55.43 55.04 55.43 75,996 +0.09(+0.17%)
May 22, 2018 55.68 55.71 55.32 55.34 116,253 -0.24(-0.43%)
May 21, 2018 55.58 55.70 55.46 55.58 49,505 +0.34(+0.62%)
May 18, 2018 55.24 55.32 55.11 55.24 47,854 -0.07(-0.13%)
May 17, 2018 55.27 55.52 55.18 55.31 50,855 +0.09(+0.17%)
May 16, 2018 54.96 55.35 54.96 55.22 33,181 +0.26(+0.47%)
May 15, 2018 54.96 55.04 54.79 54.96 64,568 -0.20(-0.37%)
May 14, 2018 55.38 55.47 55.08 55.16 47,877 -0.06(-0.10%)
May 11, 2018 55.22 55.34 55.06 55.22 37,070 +0.06(+0.10%)
May 10, 2018 54.81 55.26 54.81 55.16 100,224 +0.50(+0.91%)
May 09, 2018 54.42 54.74 54.25 54.67 62,588 +0.50(+0.92%)
May 08, 2018 54.13 54.27 53.89 54.17 48,550 +0.02(+0.03%)
May 07, 2018 54.18 54.37 54.01 54.15 54,189 +0.18(+0.32%)
May 04, 2018 53.15 54.18 53.13 53.97 91,950 +0.66(+1.25%)
May 03, 2018 53.26 53.48 52.62 53.31 68,626 -0.12(-0.22%)
May 02, 2018 53.78 53.94 53.40 53.43 54,860 -0.42(-0.78%)
May 01, 2018 53.76 53.86 53.36 53.85 49,042 -0.01(-0.01%)
Apr 30, 2018 54.38 54.55 53.86 53.86 144,158 -0.43(-0.80%)
Apr 27, 2018 54.37 54.38 54.04 54.29 56,676 +0.00(+0.00%)
Apr 26, 2018 54.13 54.42 53.93 54.29 47,252 +0.34(+0.63%)
Apr 25, 2018 53.87 54.07 53.43 53.95 67,693 +0.05(+0.09%)
Apr 24, 2018 54.78 54.95 53.57 53.90 135,583 -0.67(-1.23%)
Apr 23, 2018 54.63 54.84 54.37 54.57 60,967 +0.00(+0.00%)
Apr 20, 2018 54.96 54.97 54.38 54.57 79,064 -0.31(-0.57%)
Apr 19, 2018 55.07 55.28 54.69 54.89 89,355 -0.35(-0.63%)
Apr 18, 2018 55.21 55.43 55.02 55.24 62,998 +0.24(+0.44%)
Apr 17, 2018 54.79 55.13 54.73 55.00 57,180 +0.58(+1.07%)
Apr 16, 2018 54.23 54.59 54.08 54.42 68,837 +0.54(+1.01%)
Apr 13, 2018 54.46 54.46 53.67 53.87 95,066 -0.28(-0.51%)
Apr 12, 2018 54.01 54.33 53.98 54.15 81,290 +0.41(+0.75%)
Apr 11, 2018 53.73 54.09 53.66 53.74 94,873 -0.25(-0.46%)
Apr 10, 2018 53.90 54.17 53.62 53.99 786,949 +0.85(+1.60%)
Apr 09, 2018 53.24 53.92 53.13 53.15 368,080 +0.07(+0.14%)
Apr 06, 2018 53.79 54.09 52.68 53.07 117,665 -1.16(-2.14%)
Apr 05, 2018 54.12 54.39 53.97 54.23 41,136 +0.36(+0.67%)
Apr 04, 2018 52.50 53.96 52.50 53.87 245,794 +0.60(+1.12%)
Apr 03, 2018 52.94 53.37 52.61 53.27 254,523 +0.63(+1.19%)
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.