Indicators

Multicap Value Alphadex Fund FT (NQ: FAB )

87.29 +0.16 (+0.19%)

Official Closing Price Updated: 4:15 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	76.89	77.37	76.85	77.02	4,286	+0.42(+0.55%)
Feb 28, 2024	76.85	76.97	76.56	76.60	3,266	-0.25(-0.33%)
Feb 27, 2024	76.79	76.85	76.72	76.85	6,080	+0.43(+0.56%)
Feb 26, 2024	76.38	76.67	76.38	76.43	1,631	-0.28(-0.36%)
Feb 23, 2024	76.40	76.98	76.40	76.71	4,165	+0.28(+0.36%)
Feb 22, 2024	76.14	76.69	76.14	76.43	3,720	+0.20(+0.27%)
Feb 21, 2024	75.74	76.23	75.74	76.23	977	+0.35(+0.46%)
Feb 20, 2024	76.13	76.13	75.88	75.88	1,335	-0.42(-0.55%)
Feb 16, 2024	76.28	76.65	76.22	76.30	33,817	-0.42(-0.55%)
Feb 15, 2024	76.23	76.79	76.14	76.72	2,449	+1.47(+1.95%)
Feb 14, 2024	75.01	75.25	74.52	75.25	17,354	+0.75(+1.00%)
Feb 13, 2024	74.46	74.57	74.00	74.51	1,823	-2.03(-2.65%)
Feb 12, 2024	75.48	76.68	75.48	76.53	1,087	+1.18(+1.56%)
Feb 09, 2024	75.04	75.36	74.78	75.35	7,441	+0.37(+0.49%)
Feb 08, 2024	74.71	74.99	74.45	74.99	3,225	+0.29(+0.38%)
Feb 07, 2024	74.97	74.97	74.46	74.70	2,834	+0.02(+0.03%)
Feb 06, 2024	74.80	74.91	74.56	74.68	1,525	+0.26(+0.36%)
Feb 05, 2024	74.31	74.50	74.16	74.42	1,110	-0.97(-1.28%)
Feb 02, 2024	74.76	75.62	74.76	75.39	28,205	-0.29(-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.