Total US Market Alphadex ETF FT (NQ: TUSA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	31.22	31.22	31.10	31.10	2,080	-0.04(-0.12%)
Jan 30, 2019	31.13	31.13	31.13	31.13	507	+0.39(+1.28%)
Jan 29, 2019	30.75	30.75	30.63	30.74	1,029	+0.07(+0.24%)
Jan 28, 2019	30.67	30.67	30.67	30.67	313	-0.05(-0.18%)
Jan 25, 2019	30.76	30.76	30.72	30.72	2,072	+0.36(+1.18%)
Jan 24, 2019	30.38	30.40	30.36	30.36	514	+0.10(+0.34%)
Jan 23, 2019	30.61	30.61	30.11	30.26	4,374	+0.01(+0.05%)
Jan 22, 2019	30.78	30.78	30.23	30.25	1,177	-0.43(-1.42%)
Jan 18, 2019	30.74	30.74	30.68	30.68	932	+0.16(+0.54%)
Jan 17, 2019	30.08	30.52	30.08	30.52	3,189	+0.33(+1.11%)
Jan 16, 2019	30.20	30.20	30.18	30.18	750	+0.29(+0.98%)
Jan 15, 2019	29.97	30.09	29.89	29.89	1,184	-0.15(-0.50%)
Jan 14, 2019		30.04	30.04	30.04	44	+0.00(+0.00%)
Jan 11, 2019	30.03	30.04	30.03	30.04	414	+0.05(+0.16%)
Jan 10, 2019	29.56	29.99	29.56	29.99	858	+0.17(+0.56%)
Jan 09, 2019	29.68	29.82	29.65	29.82	6,469	+0.18(+0.60%)
Jan 08, 2019	29.45	29.69	29.45	29.65	2,012	+0.42(+1.42%)
Jan 07, 2019	29.30	29.36	29.23	29.23	3,510	+0.31(+1.06%)
Jan 04, 2019	28.69	28.93	28.59	28.93	2,279	+1.12(+4.03%)
Jan 03, 2019	27.75	28.09	27.75	27.81	1,977	-0.62(-2.17%)
Jan 02, 2019	28.05	28.42	28.05	28.42	1,449	+0.08(+0.27%)
Dec 31, 2018	28.13	28.35	28.00	28.35	5,387	+0.03(+0.10%)
Dec 28, 2018	28.00	28.32	27.89	28.32	3,211	+1.20(+4.41%)
Dec 27, 2018	27.34	27.44	27.05	27.12	22,774	-0.78(-2.80%)
Dec 26, 2018	26.67	27.90	26.67	27.90	4,259	+0.72(+2.66%)
Dec 24, 2018		27.18	27.18	27.18	35	+0.00(+0.00%)
Dec 21, 2018	27.73	27.98	27.18	27.18	3,730	-0.63(-2.27%)
Dec 20, 2018	28.22	28.31	27.64	27.81	18,755	-1.26(-4.34%)
Dec 19, 2018	28.98	29.07	28.97	29.07	880	+0.43(+1.52%)
Dec 18, 2018	29.11	29.11	28.64	28.64	1,507	-0.24(-0.83%)
Dec 17, 2018	29.08	29.08	28.88	28.88	1,449	-0.46(-1.55%)
Dec 14, 2018	29.97	29.97	29.33	29.33	1,872	-0.69(-2.30%)
Dec 13, 2018	30.02	30.02	30.02	30.02	294	+0.06(+0.21%)
Dec 12, 2018		29.95	29.95	29.96	33	+0.00(+0.00%)
Dec 11, 2018	30.17	30.22	29.82	29.95	2,266	+0.07(+0.22%)
Dec 10, 2018	29.58	29.96	29.55	29.89	7,172	-0.20(-0.67%)
Dec 07, 2018	30.05	30.09	29.97	30.09	1,872	-0.33(-1.09%)
Dec 06, 2018	30.29	30.46	30.10	30.42	9,698	-0.81(-2.60%)
Dec 04, 2018	31.03	31.23	31.03	31.23	936	-0.81(-2.52%)
Dec 03, 2018	32.07	32.08	31.92	32.04	1,704	+0.36(+1.15%)
Nov 30, 2018	31.63	31.68	31.47	31.68	2,704	+0.21(+0.66%)
Nov 29, 2018	31.78	31.78	31.36	31.47	2,280	+0.14(+0.46%)
Nov 28, 2018	30.86	31.33	30.78	31.33	4,253	+0.58(+1.89%)
Nov 27, 2018	30.82	30.82	30.70	30.74	1,734	-0.11(-0.34%)
Nov 26, 2018	30.84	30.87	30.77	30.85	4,628	+0.16(+0.52%)
Nov 21, 2018		30.69	30.69	30.69	0	+0.45(+1.50%)
Nov 20, 2018	30.25	30.33	30.23	30.23	17,902	-1.17(-3.73%)
Nov 19, 2018		31.41	31.41	31.41	229	+0.00(+0.00%)
Nov 16, 2018	31.58	31.58	31.41	31.41	416	-0.13(-0.42%)
Nov 15, 2018	31.00	31.54	30.75	31.54	1,651	+0.15(+0.49%)
Nov 14, 2018	31.65	31.65	31.38	31.38	14,000	-0.02(-0.05%)
Nov 13, 2018	31.59	31.70	31.40	31.40	998	-0.20(-0.64%)
Nov 12, 2018	31.80	31.80	31.60	31.60	970	-0.50(-1.54%)
Nov 09, 2018	32.15	32.15	31.93	32.09	6,345	-0.37(-1.14%)
Nov 08, 2018	32.62	32.69	32.46	32.46	4,161	-0.06(-0.19%)
Nov 07, 2018	32.28	32.53	32.28	32.53	12,851	+0.66(+2.08%)
Nov 06, 2018	31.87	31.87	31.87	31.87	325	+0.21(+0.66%)
Nov 05, 2018	31.96	31.96	31.51	31.66	9,617	-0.06(-0.19%)
Nov 02, 2018	32.11	32.11	31.56	31.71	4,888	+0.02(+0.07%)

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.