Indicators

Multicap Growth Alphadex Fund FT (NQ: FAD )

121.39 -1.42 (-1.16%)

Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	124.66	125.14	124.40	124.59	6,444	-0.01(-0.01%)
Mar 27, 2024	124.05	124.60	123.64	124.60	8,605	+1.44(+1.17%)
Mar 26, 2024	123.68	123.83	123.16	123.16	1,729	+0.20(+0.16%)
Mar 25, 2024	123.42	123.58	122.96	122.96	1,917	-0.11(-0.09%)
Mar 22, 2024	123.97	123.97	123.07	123.07	7,370	-1.06(-0.85%)
Mar 21, 2024	123.67	124.48	123.67	124.13	2,168	+1.38(+1.13%)
Mar 20, 2024	121.08	122.75	121.03	122.75	2,789	+2.00(+1.66%)
Mar 19, 2024	119.64	120.75	119.64	120.75	3,560	+0.38(+0.32%)
Mar 18, 2024	120.69	120.73	120.22	120.37	2,450	+0.43(+0.36%)
Mar 15, 2024	120.25	120.35	119.94	119.94	4,646	-0.94(-0.78%)
Mar 14, 2024	121.15	121.15	120.66	120.88	3,097	-0.98(-0.80%)
Mar 13, 2024	122.24	122.30	121.86	121.86	2,931	-0.03(-0.03%)
Mar 12, 2024	120.94	121.89	120.94	121.89	14,641	+1.07(+0.89%)
Mar 11, 2024	120.94	121.18	120.82	120.82	3,972	-1.01(-0.83%)
Mar 08, 2024	122.65	122.70	121.83	121.83	1,233	-0.65(-0.53%)
Mar 07, 2024	122.06	122.73	122.06	122.48	12,946	+0.99(+0.82%)
Mar 06, 2024	121.29	122.11	121.29	121.48	2,192	+1.08(+0.89%)
Mar 05, 2024	121.25	121.61	120.41	120.41	1,739	-1.85(-1.51%)
Mar 04, 2024	122.46	123.03	122.26	122.26	3,388	+0.06(+0.05%)

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.