Largecap Value Alphadex Fund FT (NQ: FTA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	70.73	70.82	70.34	70.55	40,163	-0.30(-0.42%)
Dec 28, 2023	70.62	70.91	70.62	70.85	49,284	+0.10(+0.14%)
Dec 27, 2023	70.70	70.82	70.52	70.75	34,512	+0.04(+0.06%)
Dec 26, 2023	70.27	70.83	70.27	70.71	25,759	+0.50(+0.72%)
Dec 22, 2023	70.21	70.58	70.01	70.20	41,249	+0.25(+0.36%)
Dec 21, 2023	69.89	69.98	69.47	69.95	38,489	+0.56(+0.81%)
Dec 20, 2023	70.38	70.54	69.33	69.39	30,519	-1.18(-1.67%)
Dec 19, 2023	70.02	70.56	70.02	70.56	66,090	+0.67(+0.96%)
Dec 18, 2023	70.24	70.24	69.89	69.89	45,719	-0.02(-0.03%)
Dec 15, 2023	70.33	70.33	69.69	69.91	70,091	-0.74(-1.05%)
Dec 14, 2023	69.98	70.97	69.96	70.65	47,405	+1.20(+1.73%)
Dec 13, 2023	67.87	69.47	67.67	69.45	80,251	+1.60(+2.35%)
Dec 12, 2023	67.97	67.97	67.66	67.85	40,572	-0.15(-0.22%)
Dec 11, 2023	67.55	68.05	67.55	68.00	33,969	+0.47(+0.70%)
Dec 08, 2023	67.44	67.75	67.30	67.53	36,674	+0.13(+0.19%)
Dec 07, 2023	67.11	67.53	67.11	67.40	29,158	+0.27(+0.40%)
Dec 06, 2023	67.30	67.76	67.02	67.13	92,665	+0.03(+0.04%)
Dec 05, 2023	67.41	67.48	67.01	67.10	117,623	-0.60(-0.89%)
Dec 04, 2023	67.24	67.81	67.24	67.70	49,448	-0.00(-0.00%)
Dec 01, 2023	66.64	67.72	66.64	67.71	63,525	+1.03(+1.54%)
Nov 30, 2023	66.14	66.68	66.02	66.68	35,422	+0.65(+0.99%)
Nov 29, 2023	66.11	66.48	65.90	66.02	59,955	+0.25(+0.38%)
Nov 28, 2023	65.70	66.07	65.52	65.78	47,518	+0.11(+0.17%)
Nov 27, 2023	65.70	65.76	65.47	65.67	36,923	-0.23(-0.35%)
Nov 24, 2023	65.66	66.02	65.66	65.90	13,279	+0.22(+0.34%)
Nov 22, 2023	65.45	65.69	65.43	65.67	49,264	+0.31(+0.47%)
Nov 21, 2023	65.40	65.48	65.16	65.36	128,823	-0.17(-0.26%)
Nov 20, 2023	65.38	65.69	65.14	65.53	49,718	+0.08(+0.12%)
Nov 17, 2023	65.31	65.48	65.16	65.45	54,531	+0.40(+0.61%)
Nov 16, 2023	65.30	65.44	64.79	65.05	72,471	-0.30(-0.45%)
Nov 15, 2023	64.94	65.66	64.94	65.35	61,737	+0.49(+0.75%)
Nov 14, 2023	63.98	65.12	63.98	64.86	73,116	+1.81(+2.86%)
Nov 13, 2023	62.89	63.26	62.88	63.06	45,461	-0.16(-0.25%)
Nov 10, 2023	62.99	63.25	62.57	63.22	37,500	+0.57(+0.90%)
Nov 09, 2023	63.47	63.47	62.63	62.65	31,023	-0.59(-0.94%)
Nov 08, 2023	63.62	63.62	63.03	63.24	73,600	-0.33(-0.51%)
Nov 07, 2023	63.76	63.86	63.51	63.57	48,697	-0.38(-0.59%)
Nov 06, 2023	64.50	64.54	63.83	63.95	141,430	-0.53(-0.83%)
Nov 03, 2023	64.16	64.77	64.16	64.48	42,949	+0.87(+1.37%)
Nov 02, 2023	62.54	63.64	62.54	63.61	59,950	+1.33(+2.13%)
Nov 01, 2023	62.12	62.41	61.83	62.29	50,581	+0.32(+0.51%)
Oct 31, 2023	61.52	62.02	61.42	61.97	38,147	+0.51(+0.84%)
Oct 30, 2023	61.18	61.54	60.87	61.45	48,760	+0.53(+0.88%)
Oct 27, 2023	61.78	61.78	60.79	60.92	70,910	-0.91(-1.47%)
Oct 26, 2023	61.57	62.23	61.57	61.83	46,493	+0.22(+0.36%)
Oct 25, 2023	61.71	61.84	61.35	61.61	83,575	-0.26(-0.42%)
Oct 24, 2023	61.88	62.16	61.75	61.87	153,451	+0.42(+0.68%)
Oct 23, 2023	61.71	62.11	61.45	61.45	107,931	-0.52(-0.85%)
Oct 20, 2023	62.75	62.91	61.98	61.98	44,345	-0.94(-1.49%)
Oct 19, 2023	63.62	63.90	62.83	62.92	61,107	-0.73(-1.15%)
Oct 18, 2023	64.35	64.35	63.57	63.65	51,250	-0.92(-1.42%)
Oct 17, 2023	63.86	64.88	63.86	64.57	36,372	+0.45(+0.71%)
Oct 16, 2023	63.72	64.24	63.60	64.12	47,495	+0.77(+1.22%)
Oct 13, 2023	63.66	63.77	63.07	63.34	88,945	+0.04(+0.07%)
Oct 12, 2023	64.27	64.27	63.00	63.30	41,711	-0.86(-1.33%)
Oct 11, 2023	64.18	64.35	63.77	64.15	63,089	+0.06(+0.09%)
Oct 10, 2023	63.93	64.41	63.85	64.10	73,730	+0.51(+0.81%)
Oct 09, 2023	62.75	63.64	62.75	63.58	55,327	+0.75(+1.20%)
Oct 06, 2023	62.13	63.17	61.75	62.83	71,426	+0.45(+0.71%)
Oct 05, 2023	62.34	62.55	62.02	62.38	95,081	-0.08(-0.13%)
Oct 04, 2023	62.40	62.55	61.72	62.46	84,786	+0.07(+0.11%)
Oct 03, 2023	62.63	62.82	62.09	62.39	156,335	-0.70(-1.11%)

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.