Largecap Core Alphadex Fund FT (NQ: FEX )

102.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 83.49 83.49 82.02 82.02 54,858 -1.02(-1.23%)
Sep 29, 2021 83.23 83.38 83.02 83.04 13,765 +0.18(+0.22%)
Sep 28, 2021 84.20 84.20 82.78 82.86 14,400 -1.74(-2.06%)
Sep 27, 2021 84.77 84.94 84.56 84.60 9,495 -0.14(-0.17%)
Sep 24, 2021 84.50 84.84 84.42 84.74 15,899 -0.04(-0.05%)
Sep 23, 2021 83.92 85.21 83.92 84.78 13,655 +1.05(+1.25%)
Sep 22, 2021 83.39 84.06 83.34 83.73 15,890 +0.87(+1.05%)
Sep 21, 2021 83.17 83.55 82.63 82.86 21,734 -0.08(-0.09%)
Sep 20, 2021 82.84 83.25 81.98 82.94 52,019 -1.44(-1.71%)
Sep 17, 2021 84.91 84.94 84.31 84.37 11,291 -0.64(-0.76%)
Sep 16, 2021 84.91 85.29 84.58 85.02 16,168 +0.00(+0.00%)
Sep 15, 2021 84.30 85.08 84.30 85.02 12,599 +0.81(+0.96%)
Sep 14, 2021 85.16 85.16 84.07 84.21 19,721 -0.59(-0.69%)
Sep 13, 2021 84.85 85.00 84.41 84.80 16,215 +0.11(+0.12%)
Sep 10, 2021 85.54 85.75 84.69 84.69 14,129 -0.64(-0.75%)
Sep 09, 2021 85.26 85.79 85.10 85.33 15,342 -0.09(-0.10%)
Sep 08, 2021 85.29 85.58 85.18 85.42 17,958 -0.28(-0.32%)
Sep 07, 2021 86.26 86.26 85.62 85.70 13,559 -0.70(-0.81%)
Sep 03, 2021 86.36 86.48 86.24 86.40 13,806 -0.05(-0.06%)
Sep 02, 2021 86.31 86.48 86.21 86.45 12,190 +0.49(+0.57%)
Sep 01, 2021 85.78 86.15 85.76 85.96 10,343 -0.01(-0.01%)
Aug 31, 2021 85.85 86.09 85.80 85.97 11,901 -0.12(-0.13%)
Aug 30, 2021 86.17 86.36 86.08 86.08 18,713 -0.06(-0.07%)
Aug 27, 2021 85.52 86.22 85.52 86.14 27,984 +0.80(+0.93%)
Aug 26, 2021 85.79 85.81 85.28 85.34 11,859 -0.51(-0.59%)
Aug 25, 2021 85.32 86.03 85.32 85.85 16,859 +0.50(+0.58%)
Aug 24, 2021 85.15 85.47 85.14 85.35 11,118 +0.36(+0.43%)
Aug 23, 2021 84.68 85.17 84.68 84.99 14,185 +0.61(+0.73%)
Aug 20, 2021 83.75 84.42 83.75 84.37 24,812 +0.71(+0.85%)
Aug 19, 2021 83.95 84.00 83.47 83.66 13,022 -0.22(-0.26%)
Aug 18, 2021 84.57 84.89 83.88 83.88 21,308 -0.91(-1.07%)
Aug 17, 2021 84.59 84.96 84.13 84.79 26,221 -0.56(-0.65%)
Aug 16, 2021 85.15 85.35 84.77 85.35 17,211 -0.01(-0.01%)
Aug 13, 2021 85.44 85.44 85.32 85.36 89,533 -0.04(-0.04%)
Aug 12, 2021 85.07 85.41 85.03 85.40 18,390 +0.10(+0.11%)
Aug 11, 2021 85.17 85.30 84.96 85.30 13,119 +0.37(+0.44%)
Aug 10, 2021 84.87 85.22 84.78 84.93 12,463 +0.20(+0.24%)
Aug 09, 2021 84.28 84.88 84.28 84.73 18,231 +0.23(+0.27%)
Aug 06, 2021 84.45 84.78 84.40 84.50 13,755 +0.18(+0.22%)
Aug 05, 2021 84.10 84.37 84.04 84.32 12,566 +0.40(+0.48%)
Aug 04, 2021 83.85 84.24 83.85 83.91 12,359 -0.27(-0.32%)
Aug 03, 2021 83.51 84.18 83.12 84.18 10,946 +0.84(+1.01%)
Aug 02, 2021 83.45 83.95 83.32 83.34 28,929 +0.02(+0.02%)
Jul 30, 2021 83.33 83.88 83.27 83.32 14,381 -0.39(-0.47%)
Jul 29, 2021 83.51 83.92 83.45 83.71 17,390 +0.55(+0.66%)
Jul 28, 2021 83.11 83.46 82.85 83.17 14,284 +0.15(+0.18%)
Jul 27, 2021 82.79 83.05 82.56 83.01 21,205 -0.28(-0.33%)
Jul 26, 2021 83.05 83.29 83.05 83.29 12,554 +0.15(+0.18%)
Jul 23, 2021 82.84 83.21 82.65 83.14 21,001 +0.78(+0.94%)
Jul 22, 2021 82.13 82.41 82.01 82.36 13,816 +0.01(+0.01%)
Jul 21, 2021 81.96 82.44 81.96 82.35 170,514 +0.61(+0.75%)
Jul 20, 2021 80.44 81.95 80.44 81.74 19,797 +1.50(+1.87%)
Jul 19, 2021 80.28 80.29 79.74 80.24 29,202 -1.06(-1.30%)
Jul 16, 2021 82.19 82.19 81.27 81.29 18,350 -0.50(-0.61%)
Jul 15, 2021 81.49 81.94 81.43 81.79 21,309 -0.08(-0.09%)
Jul 14, 2021 82.28 82.28 81.76 81.87 18,117 -0.33(-0.40%)
Jul 13, 2021 82.80 82.80 82.20 82.20 22,833 -0.78(-0.94%)
Jul 12, 2021 82.46 83.02 82.46 82.97 11,287 +0.25(+0.30%)
Jul 09, 2021 82.10 82.78 82.10 82.72 28,558 +1.26(+1.54%)
Jul 08, 2021 81.23 81.85 80.93 81.47 30,500 -0.88(-1.07%)
Jul 07, 2021 82.30 82.45 81.80 82.35 28,579 +0.04(+0.05%)
Jul 06, 2021 82.76 82.76 81.82 82.31 20,713 -0.52(-0.63%)
Jul 02, 2021 82.89 82.90 82.60 82.83 13,708 +0.16(+0.20%)
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.