Skip to main content

Smallcap Growth Alphadex Fund FT (NQ: FYC )

83.74 -0.83 (-0.98%)
Official Closing Price Updated: 4:15 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 84.51 84.53 83.62 83.74 24,350 -0.83(-0.98%)
Dec 04, 2024 84.15 84.62 83.82 84.57 20,712 +0.72(+0.86%)
Dec 03, 2024 84.38 84.50 83.59 83.85 162,631 -0.41(-0.49%)
Dec 02, 2024 85.01 85.01 83.89 84.26 72,114 -0.38(-0.45%)
Nov 29, 2024 84.64 84.79 84.46 84.64 21,168 +0.54(+0.64%)
Nov 27, 2024 84.72 84.72 83.80 84.10 22,708 +0.03(+0.04%)
Nov 26, 2024 83.97 84.46 83.57 84.07 36,370 -0.17(-0.20%)
Nov 25, 2024 84.47 85.00 84.02 84.24 35,388 +1.04(+1.25%)
Nov 22, 2024 82.26 83.31 82.26 83.20 29,575 +1.29(+1.57%)
Nov 21, 2024 81.17 82.25 80.71 81.91 60,809 +1.41(+1.75%)
Nov 20, 2024 80.32 80.50 79.52 80.50 19,491 +0.21(+0.26%)
Nov 19, 2024 78.43 80.29 78.40 80.29 21,197 +1.28(+1.62%)
Nov 18, 2024 79.04 79.49 78.43 79.01 21,459 +0.35(+0.44%)
Nov 15, 2024 79.66 79.66 78.32 78.66 101,311 -1.15(-1.44%)
Nov 14, 2024 81.61 81.61 79.64 79.81 25,673 -1.38(-1.70%)
Nov 13, 2024 82.68 83.09 81.00 81.19 142,172 -0.64(-0.78%)
Nov 12, 2024 82.74 83.40 81.76 81.83 38,545 -1.49(-1.79%)
Nov 11, 2024 82.70 83.53 82.70 83.32 82,767 +1.16(+1.41%)
Nov 08, 2024 81.29 82.21 81.07 82.16 82,213 +0.92(+1.13%)
Nov 07, 2024 81.26 81.67 80.70 81.24 79,402 +0.11(+0.14%)
Nov 06, 2024 80.19 81.24 79.73 81.13 161,452 +4.28(+5.57%)
Nov 05, 2024 75.14 76.85 75.14 76.85 47,970 +1.87(+2.49%)
Nov 04, 2024 74.87 75.55 74.87 74.98 8,260 -0.03(-0.04%)
Nov 01, 2024 75.66 75.66 74.76 75.01 11,884 +0.65(+0.87%)
Oct 31, 2024 75.29 75.29 74.36 74.36 6,005 -1.29(-1.71%)
Oct 30, 2024 75.52 76.28 75.52 75.65 7,726 -0.14(-0.18%)
Oct 29, 2024 75.47 75.79 75.17 75.79 9,303 -0.04(-0.05%)
Oct 28, 2024 75.72 75.94 75.64 75.83 8,001 +1.45(+1.95%)
Oct 25, 2024 75.05 75.15 74.38 74.38 11,350 -0.23(-0.31%)
Oct 24, 2024 74.43 74.90 74.20 74.61 5,383 +0.12(+0.16%)
Oct 23, 2024 74.89 74.89 73.89 74.49 4,373 -0.36(-0.48%)
Oct 22, 2024 74.86 75.10 74.75 74.85 7,212 -0.47(-0.62%)
Oct 21, 2024 75.91 75.91 75.06 75.32 6,939 -0.57(-0.75%)
Oct 18, 2024 76.31 76.34 75.89 75.89 8,205 -0.29(-0.38%)
Oct 17, 2024 76.34 76.34 75.92 76.18 6,398 -0.25(-0.33%)
Oct 16, 2024 75.77 76.50 75.77 76.43 8,575 +1.14(+1.51%)
Oct 15, 2024 74.97 75.73 74.67 75.29 8,554 +0.27(+0.36%)
Oct 14, 2024 74.58 75.03 74.58 75.02 6,016 +0.60(+0.81%)
Oct 11, 2024 73.16 74.42 73.16 74.42 5,950 +1.57(+2.16%)
Oct 10, 2024 72.80 72.85 72.14 72.85 29,562 -0.31(-0.42%)
Oct 09, 2024 73.12 73.59 73.00 73.16 37,204 +0.06(+0.08%)
Oct 08, 2024 72.99 73.41 72.86 73.10 13,472 +0.43(+0.59%)
Oct 07, 2024 73.24 73.24 72.35 72.67 7,597 -0.83(-1.13%)
Oct 04, 2024 73.16 73.50 72.71 73.50 5,649 +1.32(+1.83%)
Oct 03, 2024 72.74 72.74 72.05 72.18 31,453 -0.87(-1.19%)
Oct 02, 2024 72.78 73.24 72.78 73.05 27,684 -0.14(-0.19%)
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.