Skip to main content

Multicap Value Alphadex Fund FT (NQ: FAB )

85.04 +1.13 (+1.35%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 84.01 84.48 83.65 83.91 1,688 +0.03(+0.03%)
Sep 17, 2024 83.65 84.33 83.65 83.89 869 +0.53(+0.63%)
Sep 16, 2024 83.17 83.36 83.17 83.36 2,516 +0.67(+0.81%)
Sep 13, 2024 82.69 82.69 82.69 82.69 513 +1.49(+1.84%)
Sep 12, 2024 81.00 81.20 80.92 81.20 2,236 +0.58(+0.72%)
Sep 11, 2024 79.13 80.62 79.13 80.62 949 -0.19(-0.23%)
Sep 10, 2024 81.34 81.34 80.42 80.81 9,996 -0.51(-0.63%)
Sep 09, 2024 81.59 81.92 81.32 81.32 8,856 +0.07(+0.09%)
Sep 06, 2024 81.72 81.72 81.13 81.25 569 -1.02(-1.24%)
Sep 05, 2024 82.60 83.09 82.24 82.27 1,422 -0.71(-0.85%)
Sep 04, 2024 83.07 83.07 82.98 82.98 848 -0.21(-0.25%)
Sep 03, 2024 83.53 83.53 83.18 83.18 1,860 -1.35(-1.60%)
Aug 30, 2024 84.09 84.54 84.09 84.54 417 +0.55(+0.66%)
Aug 29, 2024 84.06 84.35 83.87 83.98 1,106 +0.28(+0.34%)
Aug 28, 2024 83.75 83.75 83.53 83.70 708 -0.12(-0.14%)
Aug 27, 2024 84.12 84.12 83.67 83.82 2,316 -0.51(-0.60%)
Aug 26, 2024 84.71 84.71 84.33 84.33 608 +0.21(+0.25%)
Aug 23, 2024 83.85 84.12 83.85 84.12 1,009 +1.95(+2.38%)
Aug 22, 2024 82.55 82.55 82.16 82.16 877 -0.26(-0.31%)
Aug 21, 2024 82.22 82.42 82.22 82.42 666 +0.67(+0.82%)
Aug 20, 2024 82.36 82.36 81.75 81.75 2,514 -0.81(-0.98%)
Aug 19, 2024 82.18 82.56 82.18 82.56 1,762 +0.65(+0.80%)
Aug 16, 2024 81.87 81.91 81.86 81.90 27,101 +0.37(+0.46%)
Aug 15, 2024 81.26 81.69 81.19 81.53 1,959 +1.21(+1.51%)
Aug 14, 2024 80.42 80.42 80.12 80.32 14,073 +0.05(+0.06%)
Aug 13, 2024 79.60 80.36 79.60 80.27 14,135 +0.81(+1.02%)
Aug 12, 2024 79.68 79.70 79.46 79.46 9,682 -0.71(-0.89%)
Aug 09, 2024 79.94 80.22 79.86 80.17 6,387 -0.01(-0.01%)
Aug 08, 2024 79.49 80.29 79.49 80.18 2,199 +1.28(+1.63%)
Aug 07, 2024 80.34 80.58 78.90 78.90 2,531 -0.48(-0.61%)
Aug 06, 2024 79.78 80.04 79.26 79.38 2,707 +0.32(+0.41%)
Aug 05, 2024 78.56 79.19 78.02 79.06 8,540 -2.05(-2.53%)
Aug 02, 2024 81.02 81.11 80.88 81.11 992 -2.29(-2.75%)
Aug 01, 2024 85.29 85.29 82.96 83.40 1,805 -1.76(-2.06%)
Jul 31, 2024 85.48 86.12 85.16 85.16 2,365 +0.07(+0.09%)
Jul 30, 2024 84.59 85.09 84.59 85.09 3,438 +0.81(+0.96%)
Jul 29, 2024 84.34 84.34 84.10 84.28 1,796 -0.23(-0.27%)
Jul 26, 2024 84.33 84.58 84.21 84.51 3,191 +1.32(+1.58%)
Jul 25, 2024 82.42 83.71 82.42 83.19 3,545 +0.75(+0.91%)
Jul 24, 2024 83.19 83.19 82.25 82.44 3,533 -0.60(-0.72%)
Jul 23, 2024 82.91 83.13 82.91 83.04 1,721 -0.05(-0.06%)
Jul 22, 2024 82.59 83.09 82.55 83.09 2,704 +0.41(+0.50%)
Jul 19, 2024 83.47 83.47 82.44 82.68 2,590 -0.62(-0.74%)
Jul 18, 2024 84.63 84.63 83.23 83.30 13,424 -0.72(-0.86%)
Jul 17, 2024 84.43 84.43 84.02 84.02 4,159 +0.30(+0.36%)
Jul 16, 2024 82.88 83.72 82.88 83.72 1,662 +2.05(+2.52%)
Jul 15, 2024 81.29 81.93 81.29 81.67 1,434 +0.65(+0.80%)
Jul 12, 2024 80.62 81.29 80.62 81.02 6,035 +0.53(+0.66%)
Jul 11, 2024 80.05 80.49 80.05 80.49 32,890 +2.15(+2.74%)
Jul 10, 2024 77.76 78.34 77.76 78.34 8,253 +0.70(+0.90%)
Jul 09, 2024 77.52 78.04 77.52 77.64 52,622 -0.18(-0.23%)
Jul 08, 2024 78.12 78.12 77.64 77.82 5,464 +0.18(+0.23%)
Jul 05, 2024 78.36 78.36 77.43 77.64 1,391 -0.68(-0.87%)
Jul 03, 2024 78.52 78.52 78.31 78.33 2,482 -0.11(-0.14%)
Jul 02, 2024 78.41 78.44 78.11 78.44 8,147 +0.21(+0.26%)
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.