Largecap Core Alphadex Fund FT (NQ: FEX )

83.70 USD +0.22 (+0.26%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 83.77 83.83 83.50 83.70 66,033 +0.22(+0.26%)
Apr 15, 2021 83.22 83.50 83.00 83.48 24,911 +0.76(+0.92%)
Apr 14, 2021 82.70 83.24 82.66 82.72 50,981 -0.02(-0.03%)
Apr 13, 2021 82.58 82.80 82.30 82.74 20,682 +0.18(+0.22%)
Apr 12, 2021 82.52 82.63 82.32 82.56 79,469 +0.10(+0.12%)
Apr 09, 2021 82.15 82.51 82.06 82.46 20,600 +0.40(+0.48%)
Apr 08, 2021 81.95 82.12 81.63 82.06 38,791 +0.40(+0.49%)
Apr 07, 2021 81.89 81.89 81.50 81.67 32,459 -0.25(-0.30%)
Apr 06, 2021 81.62 82.11 81.53 81.92 17,317 +0.24(+0.29%)
Apr 05, 2021 81.73 81.74 81.28 81.68 26,705 +0.65(+0.80%)
Apr 01, 2021 80.33 81.03 80.33 81.03 151,500 +0.95(+1.19%)
Mar 31, 2021 79.95 80.42 79.95 80.08 17,981 +0.39(+0.49%)
Mar 30, 2021 79.32 79.78 79.21 79.69 21,664 +0.25(+0.31%)
Mar 29, 2021 79.43 79.88 79.08 79.44 23,761 -0.62(-0.77%)
Mar 26, 2021 79.23 80.09 78.89 80.06 16,600 +1.24(+1.57%)
Mar 25, 2021 77.53 78.92 77.22 78.82 99,426 +0.62(+0.79%)
Mar 24, 2021 79.18 79.44 78.20 78.20 131,201 -0.65(-0.82%)
Mar 23, 2021 79.59 79.76 78.68 78.85 22,253 -1.03(-1.29%)
Mar 22, 2021 79.65 80.12 79.49 79.88 27,292 +0.31(+0.39%)
Mar 19, 2021 79.33 79.98 78.93 79.57 126,700 +0.19(+0.23%)
Mar 18, 2021 80.00 80.60 79.24 79.38 21,497 -1.13(-1.40%)
Mar 17, 2021 79.82 80.61 79.52 80.51 30,947 +0.28(+0.35%)
Mar 16, 2021 80.90 80.90 79.97 80.23 89,854 -0.58(-0.72%)
Mar 15, 2021 80.25 80.84 79.88 80.81 29,408 +0.62(+0.77%)
Mar 12, 2021 79.51 80.20 79.26 80.19 22,900 +0.40(+0.50%)
Mar 11, 2021 79.32 80.04 79.32 79.79 25,896 +1.06(+1.35%)
Mar 10, 2021 78.71 79.09 78.68 78.73 34,292 +0.62(+0.80%)
Mar 09, 2021 78.03 78.61 77.97 78.11 77,391 +0.98(+1.26%)
Mar 08, 2021 77.52 78.33 77.13 77.13 146,159 -0.21(-0.27%)
Mar 05, 2021 76.78 77.51 74.60 77.34 57,100 +1.55(+2.05%)
Mar 04, 2021 77.37 77.40 74.76 75.79 39,399 -1.53(-1.98%)
Mar 03, 2021 78.53 78.56 77.32 77.32 45,989 -1.16(-1.48%)
Mar 02, 2021 79.20 79.20 78.48 78.48 31,532 -0.60(-0.76%)
Mar 01, 2021 78.20 79.40 78.20 79.08 29,408 +1.93(+2.50%)
Feb 26, 2021 77.57 77.95 76.64 77.15 52,200 -0.08(-0.10%)
Feb 25, 2021 79.02 79.56 76.90 77.23 116,407 -2.09(-2.63%)
Feb 24, 2021 78.37 79.45 78.12 79.32 44,827 +0.82(+1.04%)
Feb 23, 2021 77.35 78.67 76.95 78.50 222,297 +0.02(+0.03%)
Feb 22, 2021 79.08 79.14 78.48 78.48 35,765 -0.95(-1.20%)
Feb 19, 2021 79.23 79.73 79.23 79.43 29,300 +0.55(+0.70%)
Feb 18, 2021 78.69 79.13 78.41 78.88 25,896 -0.39(-0.49%)
Feb 17, 2021 78.91 79.31 78.52 79.27 52,478 -0.27(-0.34%)
Feb 16, 2021 80.15 80.28 79.47 79.54 14,587 -0.22(-0.27%)
Feb 12, 2021 79.08 79.76 79.08 79.76 34,400 +0.67(+0.85%)
Feb 11, 2021 79.10 79.29 78.59 79.09 21,092 +0.27(+0.34%)
Feb 10, 2021 79.04 79.16 78.23 78.82 16,929 +0.17(+0.22%)
Feb 09, 2021 78.33 78.78 78.30 78.65 11,088 +0.28(+0.35%)
Feb 08, 2021 78.19 78.38 78.06 78.37 26,634 +0.72(+0.93%)
Feb 05, 2021 77.63 77.67 77.48 77.65 13,700 +0.61(+0.79%)
Feb 04, 2021 76.28 77.09 76.28 77.04 56,632 +0.92(+1.20%)
Feb 03, 2021 76.22 76.28 75.82 76.13 18,238 +0.01(+0.02%)
Feb 02, 2021 75.65 76.34 75.64 76.11 22,323 +1.19(+1.58%)
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.