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 (%)
Jul 29, 2016	38.65	38.85	38.50	38.85	1,600	+0.13(+0.33%)
Jul 28, 2016	38.81	38.84	38.59	38.72	20,974	+0.01(+0.02%)
Jul 27, 2016	38.82	38.82	38.66	38.72	1,927	-0.27(-0.69%)
Jul 26, 2016	38.96	38.98	38.68	38.98	7,443	+0.29(+0.74%)
Jul 25, 2016	38.73	38.73	38.65	38.70	3,514	-0.04(-0.11%)
Jul 22, 2016	38.56	38.74	38.56	38.74	5,982	+0.22(+0.57%)
Jul 21, 2016	38.65	38.77	38.45	38.52	6,214	-0.07(-0.18%)
Jul 20, 2016	38.52	38.67	38.38	38.59	8,950	+0.21(+0.55%)
Jul 19, 2016	38.36	38.44	38.31	38.38	7,236	-0.16(-0.43%)
Jul 18, 2016	38.51	38.56	38.47	38.54	3,551	+0.10(+0.27%)
Jul 15, 2016	38.64	38.64	38.32	38.44	10,046	-0.01(-0.02%)
Jul 14, 2016	38.43	38.51	38.39	38.45	5,137	+0.28(+0.73%)
Jul 13, 2016	38.40	38.40	38.00	38.17	6,357	-0.10(-0.27%)
Jul 12, 2016	37.80	38.27	37.80	38.27	3,627	+0.62(+1.64%)
Jul 11, 2016	37.55	37.69	37.55	37.66	4,253	+0.39(+1.06%)
Jul 08, 2016	36.90	37.31	36.41	37.26	5,133	+0.85(+2.33%)
Jul 07, 2016	36.38	36.73	36.27	36.41	13,519	+0.25(+0.69%)
Jul 05, 2016	36.68	36.68	35.99	36.16	31,894	-0.75(-2.04%)

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.