Largecap Core Alphadex Fund FT (NQ: FEX )

103.55 +1.39 (+1.37%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 102.46 103.05 102.15 102.15 12,242 -0.37(-0.36%)
Sep 17, 2024 102.45 102.89 102.15 102.52 11,406 +0.25(+0.24%)
Sep 16, 2024 101.56 102.27 101.56 102.27 19,135 +0.88(+0.86%)
Sep 13, 2024 100.87 101.59 100.87 101.39 23,105 +0.98(+0.98%)
Sep 12, 2024 99.91 100.44 99.36 100.41 57,410 +0.70(+0.70%)
Sep 11, 2024 98.88 99.73 97.80 99.71 156,330 +0.30(+0.30%)
Sep 10, 2024 99.90 99.90 98.74 99.41 13,063 -0.12(-0.12%)
Sep 09, 2024 99.08 100.05 99.08 99.53 20,486 +0.94(+0.95%)
Sep 06, 2024 99.90 100.26 98.49 98.59 13,794 -1.21(-1.21%)
Sep 05, 2024 100.54 100.54 99.49 99.80 16,470 -0.79(-0.79%)
Sep 04, 2024 100.45 101.09 100.25 100.59 14,427 -0.02(-0.01%)
Sep 03, 2024 102.00 102.00 100.38 100.61 11,260 -1.88(-1.83%)
Aug 30, 2024 101.94 102.48 101.63 102.48 6,624 +0.98(+0.96%)
Aug 29, 2024 101.63 102.17 101.06 101.51 10,774 +0.32(+0.31%)
Aug 28, 2024 101.64 101.64 101.03 101.19 19,183 -0.40(-0.39%)
Aug 27, 2024 101.39 101.62 101.22 101.59 11,593 +0.10(+0.10%)
Aug 26, 2024 101.77 102.23 101.49 101.49 88,488 -0.07(-0.07%)
Aug 23, 2024 100.88 101.69 100.79 101.56 9,811 +1.13(+1.13%)
Aug 22, 2024 100.70 100.76 100.20 100.43 13,089 -0.19(-0.19%)
Aug 21, 2024 100.39 100.62 100.09 100.62 7,554 +0.71(+0.71%)
Aug 20, 2024 100.45 100.45 99.82 99.91 12,804 -0.44(-0.44%)
Aug 19, 2024 99.87 100.35 99.74 100.35 14,251 +0.79(+0.80%)
Aug 16, 2024 99.11 99.61 99.11 99.56 8,420 +0.25(+0.25%)
Aug 15, 2024 99.32 99.50 98.93 99.31 13,033 +1.19(+1.21%)
Aug 14, 2024 97.98 98.20 97.81 98.13 7,855 +0.38(+0.38%)
Aug 13, 2024 97.24 97.75 96.89 97.75 11,447 +1.06(+1.10%)
Aug 12, 2024 97.32 97.32 96.62 96.69 13,922 -0.49(-0.50%)
Aug 09, 2024 96.84 97.38 96.41 97.18 24,998 +0.36(+0.37%)
Aug 08, 2024 95.65 96.93 95.65 96.82 20,252 +2.00(+2.10%)
Aug 07, 2024 96.85 96.89 94.82 94.83 21,340 -0.58(-0.61%)
Aug 06, 2024 94.87 96.52 94.87 95.41 105,717 +1.20(+1.27%)
Aug 05, 2024 93.81 95.15 93.71 94.21 17,688 -2.34(-2.42%)
Aug 02, 2024 97.46 97.46 95.98 96.55 7,711 -2.24(-2.27%)
Aug 01, 2024 99.89 99.89 98.30 98.79 14,036 -1.27(-1.27%)
Jul 31, 2024 100.50 100.95 99.90 100.06 9,284 +0.44(+0.44%)
Jul 30, 2024 99.39 99.99 99.16 99.62 107,895 +0.38(+0.38%)
Jul 29, 2024 99.27 99.43 98.96 99.24 7,142 +0.05(+0.05%)
Jul 26, 2024 98.84 99.56 98.84 99.19 7,937 +1.22(+1.25%)
Jul 25, 2024 97.89 99.17 97.89 97.97 8,758 +0.17(+0.17%)
Jul 24, 2024 98.77 99.08 97.80 97.80 24,546 -1.39(-1.40%)
Jul 23, 2024 99.41 99.54 99.19 99.19 8,519 -0.20(-0.20%)
Jul 22, 2024 98.99 99.45 98.44 99.39 10,579 +0.67(+0.68%)
Jul 19, 2024 99.29 99.29 98.63 98.72 8,173 -0.71(-0.72%)
Jul 18, 2024 100.00 100.83 99.32 99.43 23,995 -0.64(-0.63%)
Jul 17, 2024 100.57 100.88 100.07 100.07 17,870 -0.79(-0.78%)
Jul 16, 2024 99.68 100.86 99.65 100.86 11,398 +1.52(+1.53%)
Jul 15, 2024 99.45 99.91 99.30 99.34 18,127 +0.20(+0.20%)
Jul 12, 2024 98.55 99.58 98.55 99.14 31,750 +0.73(+0.74%)
Jul 11, 2024 97.96 98.56 97.96 98.41 12,568 +0.74(+0.76%)
Jul 10, 2024 97.14 97.67 96.93 97.67 12,438 +0.81(+0.84%)
Jul 09, 2024 96.99 97.42 96.81 96.86 12,177 -0.08(-0.08%)
Jul 08, 2024 96.96 97.21 96.75 96.94 8,788 +0.21(+0.21%)
Jul 05, 2024 96.97 96.97 96.33 96.73 9,037 -0.11(-0.11%)
Jul 03, 2024 96.85 97.26 96.78 96.84 11,448 +0.07(+0.07%)
Jul 02, 2024 96.46 96.77 96.35 96.77 9,075 +0.38(+0.39%)
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.