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, 2022	67.51	68.39	67.51	68.27	4,441	+0.77(+1.14%)
Jul 28, 2022	66.33	67.50	66.33	67.50	1,578	+0.62(+0.92%)
Jul 27, 2022	65.78	66.99	65.78	66.88	8,219	+1.19(+1.81%)
Jul 26, 2022	65.69	65.79	65.52	65.69	6,320	-0.53(-0.80%)
Jul 25, 2022	66.16	66.42	66.02	66.22	3,996	+0.38(+0.57%)
Jul 22, 2022	66.29	66.38	65.63	65.85	9,087	-0.46(-0.69%)
Jul 21, 2022	65.86	66.31	65.25	66.31	6,295	+0.20(+0.30%)
Jul 20, 2022	65.66	66.20	65.55	66.11	9,811	+0.36(+0.54%)
Jul 19, 2022	64.91	65.80	64.91	65.75	6,795	+2.04(+3.20%)
Jul 18, 2022	64.63	64.63	63.61	63.71	2,806	+0.01(+0.02%)
Jul 15, 2022	63.54	63.74	63.54	63.70	4,454	+1.38(+2.22%)
Jul 14, 2022	61.75	62.39	61.65	62.32	4,672	-0.97(-1.54%)
Jul 13, 2022	62.52	63.29	62.37	63.29	2,309	-0.41(-0.64%)
Jul 12, 2022	63.15	64.41	63.15	63.70	9,617	+0.28(+0.44%)
Jul 11, 2022	63.53	63.65	63.40	63.42	2,725	-0.61(-0.95%)
Jul 08, 2022	64.29	64.42	63.82	64.03	5,860	-0.29(-0.45%)
Jul 07, 2022	63.72	64.46	63.72	64.31	6,214	+1.04(+1.65%)
Jul 06, 2022	63.22	63.69	62.57	63.27	8,070	-0.33(-0.52%)
Jul 05, 2022	62.99	63.61	62.16	63.60	8,427	-0.46(-0.72%)

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.