Indicators

Multicap Value Alphadex Fund FT (NQ: FAB )

81.88 +0.09 (+0.11%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	77.69	78.16	77.65	77.81	4,242	+0.43(+0.55%)
Feb 28, 2024	77.65	77.76	77.35	77.39	3,232	-0.26(-0.33%)
Feb 27, 2024	77.58	77.65	77.51	77.65	6,018	+0.43(+0.56%)
Feb 26, 2024	77.17	77.46	77.17	77.21	1,614	-0.28(-0.36%)
Feb 23, 2024	77.18	77.77	77.18	77.50	4,123	+0.28(+0.36%)
Feb 22, 2024	76.93	77.48	76.93	77.22	3,682	+0.20(+0.27%)
Feb 21, 2024	76.52	77.01	76.52	77.01	967	+0.35(+0.46%)
Feb 20, 2024	76.92	76.92	76.66	76.66	1,321	-0.42(-0.55%)
Feb 16, 2024	77.07	77.44	77.01	77.08	33,472	-0.43(-0.55%)
Feb 15, 2024	77.02	77.59	76.93	77.51	2,424	+1.48(+1.95%)
Feb 14, 2024	75.78	76.03	75.29	76.03	17,177	+0.76(+1.00%)
Feb 13, 2024	75.22	75.34	74.76	75.27	1,804	-2.05(-2.65%)
Feb 12, 2024	76.26	77.47	76.26	77.32	1,076	+1.19(+1.56%)
Feb 09, 2024	75.81	76.14	75.55	76.13	7,365	+0.37(+0.49%)
Feb 08, 2024	75.48	75.76	75.21	75.76	3,192	+0.29(+0.38%)
Feb 07, 2024	75.74	75.74	75.22	75.47	2,805	+0.02(+0.03%)
Feb 06, 2024	75.57	75.68	75.33	75.45	1,509	+0.27(+0.36%)
Feb 05, 2024	75.07	75.26	74.92	75.18	1,099	-0.98(-1.28%)
Feb 02, 2024	75.53	76.40	75.53	76.16	27,918	-0.30(-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.