Largecap Value Alphadex Fund FT (NQ: FTA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	66.40	66.80	66.40	66.58	23,305	+0.09(+0.13%)
Dec 30, 2021	66.65	66.89	66.43	66.49	128,190	-0.11(-0.17%)
Dec 29, 2021	66.40	66.69	66.40	66.60	31,269	+0.30(+0.45%)
Dec 28, 2021	66.10	66.46	66.10	66.31	66,506	+0.26(+0.39%)
Dec 27, 2021	65.55	66.05	65.36	66.05	46,897	+0.67(+1.02%)
Dec 23, 2021	65.27	65.59	65.27	65.39	33,375	+0.48(+0.74%)
Dec 22, 2021	64.72	64.98	64.47	64.91	46,113	+0.29(+0.45%)
Dec 21, 2021	64.36	64.82	64.36	64.61	30,885	+0.85(+1.34%)
Dec 20, 2021	63.80	63.83	63.04	63.76	140,524	-0.81(-1.25%)
Dec 17, 2021	65.32	65.32	64.55	64.56	47,178	-1.01(-1.55%)
Dec 16, 2021	65.38	66.01	65.37	65.58	39,520	+0.43(+0.65%)
Dec 15, 2021	64.65	65.18	64.27	65.15	46,843	+0.59(+0.91%)
Dec 14, 2021	64.21	64.92	64.21	64.56	72,067	+0.04(+0.06%)
Dec 13, 2021	65.00	65.00	64.38	64.53	45,411	-0.45(-0.70%)
Dec 10, 2021	64.91	65.00	64.53	64.98	32,476	+0.42(+0.66%)
Dec 09, 2021	64.59	64.83	64.32	64.56	48,406	-0.18(-0.28%)
Dec 08, 2021	64.90	64.95	64.50	64.74	41,777	+0.03(+0.05%)
Dec 07, 2021	64.56	65.02	64.56	64.71	100,856	+0.65(+1.02%)
Dec 06, 2021	63.56	64.51	63.56	64.05	45,879	+0.96(+1.52%)
Dec 03, 2021	63.33	63.42	62.61	63.10	70,175	+0.03(+0.05%)
Dec 02, 2021	61.89	63.34	61.86	63.07	63,608	+1.42(+2.31%)
Dec 01, 2021	62.96	63.51	61.64	61.65	31,416	-0.50(-0.81%)
Nov 30, 2021	63.55	63.55	62.09	62.15	41,205	-1.78(-2.79%)
Nov 29, 2021	64.45	64.45	63.60	63.93	29,694	+0.08(+0.13%)
Nov 26, 2021	63.95	64.09	63.46	63.84	23,470	-1.36(-2.09%)
Nov 24, 2021	65.26	65.33	65.11	65.21	74,147	-0.11(-0.17%)
Nov 23, 2021	65.04	65.37	64.97	65.32	31,121	+0.46(+0.72%)
Nov 22, 2021	64.42	65.29	64.41	64.86	28,205	+0.58(+0.90%)
Nov 19, 2021	64.39	64.52	64.21	64.28	46,176	-0.32(-0.50%)
Nov 18, 2021	64.89	64.62	64.58	64.60	22,874	-0.28(-0.43%)
Nov 17, 2021	65.17	65.17	64.74	64.88	55,055	-0.32(-0.49%)
Nov 16, 2021	65.47	65.57	65.18	65.20	42,285	-0.14(-0.22%)
Nov 15, 2021	65.40	65.53	65.25	65.34	34,289	+0.08(+0.12%)
Nov 12, 2021	65.25	65.35	64.97	65.27	21,630	+0.17(+0.26%)
Nov 11, 2021	64.96	65.18	64.87	65.10	26,043	+0.19(+0.29%)
Nov 10, 2021	64.98			64.91	40,336	+0.02(+0.03%)
Nov 09, 2021	64.81	64.92	64.61	64.89	40,051	+0.10(+0.16%)
Nov 08, 2021	65.16	65.16	64.67	64.78	43,540	-0.04(-0.06%)
Nov 05, 2021	64.73	65.22	64.72	64.82	31,861	+0.39(+0.60%)
Nov 04, 2021	64.85	64.85	64.18	64.43	39,607	-0.35(-0.54%)
Nov 03, 2021	64.33	64.86	64.26	64.78	30,831	+0.39(+0.60%)
Nov 02, 2021	64.33	64.44	64.08	64.39	47,331	+0.15(+0.24%)
Nov 01, 2021	63.87	64.27	63.67	64.24	36,912	+0.57(+0.89%)
Oct 29, 2021	63.87	64.04	63.51	63.67	33,043	-0.29(-0.46%)
Oct 28, 2021	63.53	63.97	63.53	63.97	22,254	+0.55(+0.87%)
Oct 27, 2021	64.42	64.20	63.42	63.42	37,837	-1.06(-1.65%)
Oct 26, 2021	64.81		64.47	64.48	133,177	-0.27(-0.42%)
Oct 25, 2021	64.73			64.75	71,229	+0.05(+0.07%)
Oct 22, 2021	64.63	64.83	64.45	64.71	33,662	+0.19(+0.29%)
Oct 21, 2021	64.64	64.64	64.19	64.52	39,960	-0.10(-0.16%)
Oct 20, 2021	63.73	64.65	63.73	64.62	48,854	+0.87(+1.37%)
Oct 19, 2021	63.59	63.77	63.50	63.75	86,541	+0.41(+0.64%)
Oct 18, 2021	63.26	63.59	63.15	63.34	46,771	-0.21(-0.33%)
Oct 15, 2021	63.61	63.93	63.53	63.55	31,905	+0.26(+0.40%)
Oct 14, 2021	62.68	63.31	62.60	63.29	30,502	+1.07(+1.72%)
Oct 13, 2021	62.25	62.33	61.52	62.22	72,652	+0.04(+0.06%)
Oct 12, 2021	62.33	62.48	62.05	62.19	39,665	-0.12(-0.20%)
Oct 11, 2021	62.88	63.11	62.30	62.31	50,343	-0.43(-0.68%)
Oct 08, 2021	62.82	62.95	62.65	62.74	42,611	+0.10(+0.17%)
Oct 07, 2021	62.70	63.11	62.57	62.63	56,021	+0.43(+0.69%)
Oct 06, 2021	61.65	62.23	61.15	62.20	81,146	+0.10(+0.17%)
Oct 05, 2021	61.77	62.33	61.62	62.10	57,911	+0.50(+0.80%)
Oct 04, 2021	61.60	62.19	61.38	61.60	301,394	+0.04(+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.