Multicap Growth Alphadex Fund FT (NQ: FAD )

130.27 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 130.38 130.75 130.22 130.27 1,806 -0.30(-0.23%)
Sep 17, 2024 130.69 130.70 130.46 130.57 2,587 +0.46(+0.35%)
Sep 16, 2024 129.78 130.28 129.78 130.11 18,887 +0.67(+0.51%)
Sep 13, 2024 129.09 129.44 129.09 129.44 966 +1.76(+1.38%)
Sep 12, 2024 127.22 127.69 127.22 127.69 654 +1.40(+1.11%)
Sep 11, 2024 124.20 126.28 124.20 126.28 1,736 +1.22(+0.98%)
Sep 10, 2024 124.34 125.06 123.53 125.06 4,722 +0.19(+0.15%)
Sep 09, 2024 124.96 124.96 124.80 124.87 1,074 +1.49(+1.21%)
Sep 06, 2024 125.28 125.28 123.10 123.38 725 -1.94(-1.55%)
Sep 05, 2024 126.01 126.01 125.03 125.33 4,723 -0.52(-0.42%)
Sep 04, 2024 125.88 126.02 125.54 125.85 48,092 -0.23(-0.18%)
Sep 03, 2024 128.47 128.47 126.08 126.08 13,404 -3.91(-3.01%)
Aug 30, 2024 129.10 129.99 128.82 129.99 1,415 +1.17(+0.91%)
Aug 29, 2024 129.08 129.72 128.82 128.82 1,385 +0.34(+0.26%)
Aug 28, 2024 128.41 128.48 128.41 128.48 623 -0.83(-0.64%)
Aug 27, 2024 128.51 129.31 128.51 129.31 1,688 +0.25(+0.20%)
Aug 26, 2024 129.71 130.17 128.98 129.06 8,654 -0.60(-0.46%)
Aug 23, 2024 127.87 129.66 127.87 129.66 7,342 +2.12(+1.66%)
Aug 22, 2024 128.48 128.48 127.13 127.54 5,134 -0.42(-0.33%)
Aug 21, 2024 126.63 127.96 126.63 127.96 3,582 +1.24(+0.98%)
Aug 20, 2024 126.60 126.84 126.60 126.72 1,240 -0.60(-0.47%)
Aug 19, 2024 126.50 127.32 126.43 127.32 13,636 +1.09(+0.86%)
Aug 16, 2024 125.75 126.52 125.75 126.23 7,299 +0.11(+0.09%)
Aug 15, 2024 126.02 126.35 125.88 126.12 9,040 +2.05(+1.65%)
Aug 14, 2024 123.87 124.15 123.87 124.08 878 +0.17(+0.14%)
Aug 13, 2024 122.94 123.90 122.53 123.90 1,786 +1.95(+1.60%)
Aug 12, 2024 122.36 122.36 121.95 121.95 726 -0.62(-0.51%)
Aug 09, 2024 122.30 122.57 121.80 122.57 2,043 +0.64(+0.53%)
Aug 08, 2024 119.99 122.10 119.99 121.93 1,835 +3.01(+2.53%)
Aug 07, 2024 121.10 121.19 118.92 118.92 6,908 -1.25(-1.04%)
Aug 06, 2024 118.56 121.47 118.56 120.17 12,624 +2.13(+1.80%)
Aug 05, 2024 115.46 118.09 115.46 118.04 4,877 -2.93(-2.42%)
Aug 02, 2024 121.22 121.22 120.97 120.97 652 -3.77(-3.02%)
Aug 01, 2024 127.70 127.70 124.01 124.74 19,042 -2.35(-1.85%)
Jul 31, 2024 127.14 128.09 127.07 127.09 1,438 +1.41(+1.12%)
Jul 30, 2024 126.59 126.59 125.03 125.68 3,430 -0.10(-0.08%)
Jul 29, 2024 126.08 126.08 125.43 125.78 1,717 -0.15(-0.12%)
Jul 26, 2024 126.14 126.14 125.36 125.93 2,073 +1.80(+1.45%)
Jul 25, 2024 124.88 124.99 124.13 124.13 1,310 -0.16(-0.13%)
Jul 24, 2024 125.46 125.67 124.29 124.29 2,301 -3.16(-2.48%)
Jul 23, 2024 127.52 127.96 127.45 127.45 2,339 +0.43(+0.34%)
Jul 22, 2024 125.83 127.02 125.71 127.02 1,777 +1.96(+1.57%)
Jul 19, 2024 125.60 125.60 125.06 125.06 773 -0.58(-0.46%)
Jul 18, 2024 127.75 127.75 125.60 125.64 1,115 -1.19(-0.94%)
Jul 17, 2024 127.92 127.99 126.83 126.83 940 -2.90(-2.24%)
Jul 16, 2024 128.69 129.73 128.69 129.73 1,976 +2.43(+1.91%)
Jul 15, 2024 126.39 127.83 126.39 127.30 5,059 +0.97(+0.77%)
Jul 12, 2024 125.97 127.01 125.97 126.33 2,220 +1.16(+0.93%)
Jul 11, 2024 125.16 125.30 125.16 125.17 4,521 +1.32(+1.07%)
Jul 10, 2024 123.18 123.85 122.85 123.85 3,104 +0.71(+0.58%)
Jul 09, 2024 123.46 123.66 123.00 123.14 8,906 -0.32(-0.26%)
Jul 08, 2024 123.77 123.77 123.42 123.46 1,464 +0.37(+0.30%)
Jul 05, 2024 122.97 123.09 122.68 123.09 1,411 +0.05(+0.04%)
Jul 03, 2024 122.86 123.25 122.86 123.04 1,738 +0.39(+0.32%)
Jul 02, 2024 122.35 122.67 122.18 122.65 2,504 +0.26(+0.21%)
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.