Largecap Core Alphadex Fund FT (NQ: FEX )

84.39 USD -0.62 (-0.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 85.18 85.40 84.37 84.39 32,317 -0.62(-0.73%)
May 07, 2021 84.18 85.09 84.18 85.01 26,236 +0.94(+1.12%)
May 06, 2021 83.73 84.12 83.21 84.07 37,113 +0.23(+0.27%)
May 05, 2021 84.19 84.20 83.59 83.84 17,537 -0.01(-0.01%)
May 04, 2021 83.69 83.85 82.94 83.85 21,062 -0.12(-0.15%)
May 03, 2021 84.37 84.37 83.94 83.97 30,905 +0.15(+0.18%)
Apr 30, 2021 84.04 84.25 83.66 83.82 23,600 -0.75(-0.89%)
Apr 29, 2021 84.76 84.85 83.97 84.57 51,652 +0.39(+0.46%)
Apr 28, 2021 84.30 84.39 84.12 84.18 35,339 -0.25(-0.30%)
Apr 27, 2021 84.30 84.46 84.11 84.43 37,511 +0.16(+0.19%)
Apr 26, 2021 84.03 84.39 84.03 84.27 46,986 +0.36(+0.43%)
Apr 23, 2021 83.05 84.11 83.05 83.91 30,800 +1.07(+1.29%)
Apr 22, 2021 83.53 83.72 82.59 82.84 22,744 -0.65(-0.78%)
Apr 21, 2021 82.28 83.49 82.28 83.49 59,760 +1.07(+1.30%)
Apr 20, 2021 82.97 83.01 82.12 82.42 43,924 -0.71(-0.85%)
Apr 19, 2021 83.58 83.63 82.89 83.13 49,962 -0.57(-0.68%)
Apr 16, 2021 83.77 83.83 83.50 83.70 66,000 +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%)
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.