Largecap Core Alphadex Fund FT (NQ: FEX )

99.33 +0.39 (+0.39%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 53.31 53.58 53.16 53.26 123,256 -0.68(-1.26%)
May 30, 2019 53.95 54.29 53.72 53.94 54,968 +0.07(+0.14%)
May 29, 2019 53.90 54.04 53.52 53.86 151,103 -0.34(-0.62%)
May 28, 2019 54.76 54.96 54.20 54.20 38,669 -0.51(-0.94%)
May 24, 2019 54.79 54.88 54.53 54.71 38,658 +0.17(+0.31%)
May 23, 2019 54.99 54.99 54.24 54.54 231,367 -0.85(-1.53%)
May 22, 2019 55.53 55.66 55.32 55.39 50,063 -0.34(-0.60%)
May 21, 2019 55.36 55.83 55.36 55.73 57,461 +0.59(+1.07%)
May 20, 2019 55.26 55.39 54.96 55.14 49,678 -0.41(-0.74%)
May 17, 2019 55.57 56.15 55.55 55.55 68,214 -0.46(-0.82%)
May 16, 2019 55.65 56.35 55.65 56.01 47,089 +0.49(+0.87%)
May 15, 2019 54.94 55.67 54.91 55.53 62,832 +0.21(+0.39%)
May 14, 2019 54.88 55.63 54.88 55.31 90,350 +0.63(+1.14%)
May 13, 2019 55.26 55.26 54.44 54.68 109,135 -1.58(-2.81%)
May 10, 2019 55.89 56.38 55.21 56.26 52,472 +0.13(+0.23%)
May 09, 2019 55.71 56.18 55.29 56.13 62,927 -0.03(-0.05%)
May 08, 2019 56.16 56.50 56.09 56.16 70,854 -0.16(-0.28%)
May 07, 2019 56.72 56.75 55.89 56.32 108,741 -0.91(-1.58%)
May 06, 2019 56.53 57.34 56.53 57.22 52,342 -0.31(-0.54%)
May 03, 2019 57.23 57.57 57.23 57.53 52,686 +0.50(+0.87%)
May 02, 2019 56.88 57.28 56.65 57.04 81,243 +0.04(+0.07%)
May 01, 2019 57.77 57.79 57.00 57.00 196,607 -0.66(-1.15%)
Apr 30, 2019 57.48 57.67 57.17 57.66 41,763 +0.17(+0.29%)
Apr 29, 2019 57.45 57.61 57.42 57.50 34,883 +0.08(+0.15%)
Apr 26, 2019 57.08 57.43 56.99 57.41 54,185 +0.24(+0.42%)
Apr 25, 2019 57.36 57.37 56.96 57.17 53,508 -0.32(-0.55%)
Apr 24, 2019 57.51 57.63 57.42 57.49 61,929 +0.00(+0.00%)
Apr 23, 2019 57.08 57.54 57.03 57.49 34,915 +0.46(+0.80%)
Apr 22, 2019 56.99 57.03 56.85 57.03 36,911 +0.00(+0.00%)
Apr 18, 2019 57.03 57.12 56.79 57.03 40,157 +0.05(+0.08%)
Apr 17, 2019 57.53 57.53 56.90 56.98 42,505 -0.21(-0.36%)
Apr 16, 2019 57.42 57.42 57.17 57.19 45,327 -0.05(-0.08%)
Apr 15, 2019 57.39 57.63 57.14 57.23 41,736 -0.14(-0.24%)
Apr 12, 2019 57.36 57.50 57.21 57.37 89,738 +0.40(+0.70%)
Apr 11, 2019 56.91 57.03 56.77 56.97 93,584 +0.15(+0.26%)
Apr 10, 2019 56.52 56.86 56.47 56.82 58,846 +0.39(+0.70%)
Apr 09, 2019 56.72 56.72 56.34 56.43 95,740 -0.43(-0.76%)
Apr 08, 2019 56.66 56.88 56.56 56.86 59,195 +0.07(+0.12%)
Apr 05, 2019 56.63 56.81 56.63 56.80 86,097 +0.28(+0.50%)
Apr 04, 2019 56.46 56.53 56.27 56.52 150,657 +0.12(+0.22%)
Apr 03, 2019 56.52 56.63 56.27 56.39 77,906 +0.15(+0.27%)
Apr 02, 2019 56.34 56.34 56.09 56.24 71,342 -0.04(-0.07%)
Apr 01, 2019 56.03 56.33 55.95 56.28 342,514 +0.72(+1.29%)
Mar 29, 2019 55.50 55.63 55.39 55.56 65,215 +0.32(+0.57%)
Mar 28, 2019 55.10 55.33 54.94 55.25 76,471 +0.27(+0.49%)
Mar 27, 2019 55.10 55.26 54.65 54.97 65,635 -0.15(-0.26%)
Mar 26, 2019 54.97 55.28 54.82 55.12 87,648 +0.43(+0.80%)
Mar 25, 2019 54.61 54.93 54.42 54.68 39,965 -0.01(-0.02%)
Mar 22, 2019 55.45 55.55 54.67 54.69 310,443 -1.07(-1.93%)
Mar 21, 2019 54.89 55.87 54.89 55.77 56,854 +0.70(+1.27%)
Mar 20, 2019 55.41 55.50 54.87 55.07 87,782 -0.38(-0.69%)
Mar 19, 2019 55.78 55.91 55.33 55.45 70,374 -0.08(-0.15%)
Mar 18, 2019 55.25 55.57 55.25 55.53 298,701 +0.26(+0.47%)
Mar 15, 2019 55.16 55.48 55.16 55.27 58,950 +0.20(+0.36%)
Mar 14, 2019 55.12 55.16 54.96 55.08 52,335 -0.10(-0.19%)
Mar 13, 2019 54.99 55.36 54.99 55.18 92,539 +0.35(+0.65%)
Mar 12, 2019 54.75 54.96 54.74 54.82 55,180 +0.10(+0.19%)
Mar 11, 2019 54.05 54.72 54.05 54.72 156,562 +0.75(+1.38%)
Mar 08, 2019 53.70 53.99 53.59 53.98 93,204 -0.16(-0.29%)
Mar 07, 2019 54.44 54.44 53.97 54.14 83,921 -0.46(-0.84%)
Mar 06, 2019 55.06 55.06 54.57 54.59 39,650 -0.43(-0.78%)
Mar 05, 2019 55.18 55.18 54.94 55.02 44,638 -0.10(-0.19%)
Mar 04, 2019 55.66 55.66 54.64 55.12 74,665 -0.33(-0.59%)
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.