Indicators

Multicap Value Alphadex Fund FT (NQ: FAB )

81.03 +1.41 (+1.77%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	46.27	46.27	45.90	45.94	2,981	-0.43(-0.93%)
Apr 27, 2017	46.52	46.52	46.29	46.37	5,863	-0.06(-0.13%)
Apr 26, 2017	46.40	46.64	46.14	46.44	7,083	+0.24(+0.52%)
Apr 25, 2017	46.07	46.37	46.07	46.20	31,066	+0.17(+0.36%)
Apr 24, 2017	45.99	46.05	45.93	46.03	3,013	+0.49(+1.07%)
Apr 21, 2017	45.52	45.59	45.49	45.54	4,300	-0.07(-0.16%)
Apr 20, 2017	45.15	45.69	45.15	45.62	9,927	+0.44(+0.96%)
Apr 19, 2017	45.23	45.40	45.18	45.18	5,077	+0.04(+0.09%)
Apr 18, 2017	44.98	45.15	44.94	45.14	5,349	+0.00(+0.01%)
Apr 17, 2017	44.88	45.14	44.88	45.14	10,934	+0.47(+1.05%)
Apr 13, 2017	45.05	45.08	44.67	44.67	4,123	-0.49(-1.09%)
Apr 12, 2017	45.45	45.45	45.08	45.16	4,040	-0.27(-0.60%)
Apr 11, 2017	45.15	45.44	45.12	45.44	7,254	+0.03(+0.06%)
Apr 10, 2017	45.10	45.53	45.10	45.41	6,951	+0.19(+0.43%)
Apr 07, 2017	45.15	45.31	45.06	45.22	11,171	-0.11(-0.23%)
Apr 06, 2017	45.09	45.32	45.06	45.32	17,862	+0.27(+0.61%)
Apr 05, 2017	45.40	45.54	44.91	45.05	27,124	-0.10(-0.22%)
Apr 04, 2017	45.22	45.30	45.15	45.15	8,687	-0.08(-0.18%)

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.