Largecap Core Alphadex Fund FT (NQ: FEX )

99.24 +0.30 (+0.30%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 71.33 71.79 70.38 70.83 37,960 -1.06(-1.48%)
Jan 28, 2021 71.78 72.37 71.42 71.90 21,346 +0.90(+1.27%)
Jan 27, 2021 71.25 72.15 70.76 71.00 54,948 -1.88(-2.58%)
Jan 26, 2021 73.74 73.81 72.88 72.88 42,003 -0.66(-0.90%)
Jan 25, 2021 73.59 73.84 72.84 73.54 30,766 -0.07(-0.09%)
Jan 22, 2021 73.21 73.64 73.10 73.60 42,549 -0.18(-0.24%)
Jan 21, 2021 74.16 74.16 73.73 73.78 22,561 -0.31(-0.42%)
Jan 20, 2021 73.90 74.09 73.69 74.09 27,523 +0.55(+0.75%)
Jan 19, 2021 73.58 73.60 73.31 73.54 55,493 +0.52(+0.71%)
Jan 15, 2021 73.13 73.33 72.59 73.02 18,875 -0.59(-0.80%)
Jan 14, 2021 73.71 73.99 73.56 73.60 86,417 +0.19(+0.26%)
Jan 13, 2021 73.66 73.68 73.18 73.41 24,815 -0.24(-0.33%)
Jan 12, 2021 73.13 73.65 73.13 73.65 35,603 +0.68(+0.93%)
Jan 11, 2021 72.26 73.26 72.26 72.97 63,131 +0.09(+0.12%)
Jan 08, 2021 72.69 73.15 72.15 72.88 77,067 +0.19(+0.26%)
Jan 07, 2021 71.72 72.77 71.72 72.69 43,596 +1.34(+1.88%)
Jan 06, 2021 70.17 71.92 70.17 71.35 143,953 +1.26(+1.80%)
Jan 05, 2021 69.76 70.21 69.51 70.09 23,453 +0.74(+1.06%)
Jan 04, 2021 70.76 70.76 68.75 69.36 66,275 -1.05(-1.49%)
Dec 31, 2020 70.41 70.41 70.41 21,588 +0.36(+0.52%)
Dec 30, 2020 69.89 70.23 69.89 70.05 21,588 +0.39(+0.56%)
Dec 29, 2020 70.33 70.33 69.47 69.65 13,205 -0.31(-0.44%)
Dec 28, 2020 70.84 70.99 69.94 69.96 12,513 -0.44(-0.62%)
Dec 24, 2020 70.41 70.41 70.17 70.40 14,704 -0.02(-0.03%)
Dec 23, 2020 70.47 70.67 70.34 70.42 21,306 +0.15(+0.21%)
Dec 22, 2020 70.26 70.33 70.03 70.27 21,316 +0.15(+0.22%)
Dec 21, 2020 69.62 70.28 69.21 70.11 26,323 -0.29(-0.42%)
Dec 18, 2020 70.48 70.55 69.95 70.41 36,833 +0.00(+0.01%)
Dec 17, 2020 70.06 70.46 70.06 70.40 21,311 +0.60(+0.87%)
Dec 16, 2020 69.91 69.96 69.54 69.80 31,736 +0.13(+0.19%)
Dec 15, 2020 69.21 69.72 69.19 69.67 19,925 +0.83(+1.21%)
Dec 14, 2020 69.61 69.73 68.82 68.84 25,580 -0.17(-0.25%)
Dec 11, 2020 69.05 69.16 68.42 69.01 16,847 -0.26(-0.37%)
Dec 10, 2020 68.40 69.27 68.40 69.27 23,006 +0.30(+0.44%)
Dec 09, 2020 69.56 69.70 68.51 68.96 23,196 -0.53(-0.77%)
Dec 08, 2020 69.11 69.57 69.09 69.49 14,408 +0.34(+0.50%)
Dec 07, 2020 69.10 69.29 69.01 69.15 25,058 -0.14(-0.21%)
Dec 04, 2020 68.65 69.29 68.65 69.29 27,729 +0.90(+1.32%)
Dec 03, 2020 68.11 68.75 68.11 68.39 29,344 +0.32(+0.47%)
Dec 02, 2020 67.67 68.11 67.53 68.07 36,186 -0.01(-0.01%)
Dec 01, 2020 68.36 68.47 67.97 68.08 36,945 +0.46(+0.68%)
Nov 30, 2020 68.03 68.12 67.34 67.62 19,967 -0.41(-0.60%)
Nov 27, 2020 67.94 68.11 67.92 68.03 9,836 +0.30(+0.44%)
Nov 25, 2020 67.73 67.83 67.46 67.73 16,428 -0.08(-0.12%)
Nov 24, 2020 67.69 67.92 67.58 67.81 32,969 +0.82(+1.23%)
Nov 23, 2020 66.71 67.19 66.65 66.99 19,231 +0.74(+1.11%)
Nov 20, 2020 66.06 66.48 66.06 66.25 28,985 -0.10(-0.16%)
Nov 19, 2020 65.74 66.41 65.58 66.35 28,720 +0.50(+0.76%)
Nov 18, 2020 66.67 66.80 65.85 65.85 33,723 -0.71(-1.06%)
Nov 17, 2020 66.13 66.77 65.99 66.56 56,490 -0.03(-0.05%)
Nov 16, 2020 66.43 66.64 66.00 66.59 26,407 +0.88(+1.34%)
Nov 13, 2020 65.22 65.82 65.22 65.71 32,334 +0.87(+1.34%)
Nov 12, 2020 65.40 65.46 64.53 64.84 30,848 -0.67(-1.02%)
Nov 11, 2020 65.38 65.62 65.26 65.51 54,373 +0.58(+0.89%)
Nov 10, 2020 64.63 65.04 64.03 64.93 15,749 +0.08(+0.12%)
Nov 09, 2020 66.51 66.56 64.79 64.85 37,368 +0.28(+0.44%)
Nov 06, 2020 64.69 64.81 64.45 64.56 14,440 +0.03(+0.05%)
Nov 05, 2020 64.01 64.75 64.01 64.53 37,268 +1.42(+2.25%)
Nov 04, 2020 62.70 63.94 62.48 63.11 24,533 +0.72(+1.15%)
Nov 03, 2020 61.83 62.61 61.81 62.39 38,834 +1.36(+2.22%)
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.