Largecap Value Alphadex Fund FT (NQ: FTA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	46.37	46.37	45.87	46.03	59,009	-0.43(-0.92%)
May 30, 2018	46.06	46.54	45.99	46.45	78,851	+0.68(+1.48%)
May 29, 2018	46.13	46.23	45.60	45.77	61,498	-0.65(-1.41%)
May 25, 2018		46.43	46.43	46.43	0	-0.13(-0.28%)
May 24, 2018	46.53	46.59	46.24	46.56	37,276	-0.04(-0.08%)
May 23, 2018	46.56	46.60	46.34	46.60	70,109	-0.17(-0.36%)
May 22, 2018	46.88	47.07	46.73	46.76	87,852	-0.04(-0.09%)
May 21, 2018	46.79	46.91	46.74	46.81	53,205	+0.18(+0.38%)
May 18, 2018	46.77	46.77	46.58	46.63	67,995	-0.22(-0.47%)
May 17, 2018	46.68	46.99	46.67	46.85	159,363	+0.17(+0.36%)
May 16, 2018	46.60	46.79	46.48	46.68	71,097	+0.28(+0.60%)
May 15, 2018	46.42	46.52	46.31	46.40	48,375	-0.12(-0.26%)
May 14, 2018	46.62	46.69	46.48	46.53	43,505	+0.08(+0.17%)
May 11, 2018	46.44	46.58	46.37	46.45	58,276	+0.01(+0.02%)
May 10, 2018	46.31	46.52	46.17	46.44	87,016	+0.38(+0.82%)
May 09, 2018	45.90	46.17	45.81	46.06	48,698	+0.29(+0.63%)
May 08, 2018	45.93	45.94	45.61	45.77	55,957	-0.18(-0.38%)
May 07, 2018	46.13	46.16	45.88	45.95	106,942	-0.03(-0.06%)
May 04, 2018	45.32	46.16	45.26	45.97	47,362	+0.60(+1.31%)
May 03, 2018	45.64	45.64	44.99	45.38	102,223	-0.41(-0.90%)
May 02, 2018	46.15	46.20	45.77	45.79	40,374	-0.38(-0.82%)
May 01, 2018	46.15	46.17	45.74	46.17	65,897	-0.09(-0.19%)
Apr 30, 2018	46.88	46.95	46.25	46.25	33,105	-0.48(-1.03%)
Apr 27, 2018	46.69	46.80	46.60	46.74	38,502	+0.04(+0.08%)
Apr 26, 2018	46.73	46.80	46.45	46.70	215,469	+0.12(+0.26%)
Apr 25, 2018	46.39	46.74	46.23	46.58	82,011	+0.19(+0.42%)
Apr 24, 2018	47.03	47.05	46.18	46.39	86,514	-0.35(-0.75%)
Apr 23, 2018	46.67	46.83	46.55	46.74	61,456	+0.12(+0.26%)
Apr 20, 2018	46.88	46.99	46.44	46.61	62,226	-0.28(-0.60%)
Apr 19, 2018	47.08	47.08	46.71	46.89	60,720	-0.17(-0.35%)
Apr 18, 2018	47.03	47.32	47.03	47.06	81,149	+0.15(+0.32%)
Apr 17, 2018	46.98	47.10	46.79	46.91	66,656	+0.24(+0.51%)
Apr 16, 2018	46.46	46.83	46.29	46.67	55,256	+0.58(+1.26%)
Apr 13, 2018	46.54	46.54	45.97	46.10	186,112	-0.19(-0.42%)
Apr 12, 2018	46.36	46.48	46.20	46.29	254,713	+0.17(+0.36%)
Apr 11, 2018	46.25	46.37	46.08	46.12	69,661	-0.24(-0.51%)
Apr 10, 2018	46.37	46.52	46.10	46.36	173,343	+0.56(+1.23%)
Apr 09, 2018	46.04	46.44	45.80	45.80	126,311	+0.01(+0.02%)
Apr 06, 2018	46.31	46.55	45.47	45.79	84,535	-0.94(-2.02%)
Apr 05, 2018	46.58	46.79	46.32	46.73	88,175	+0.37(+0.81%)
Apr 04, 2018	45.20	46.36	45.20	46.36	149,216	+0.54(+1.19%)
Apr 03, 2018	45.43	45.89	45.27	45.82	51,526	+0.59(+1.30%)
Apr 02, 2018	46.21	46.21	44.83	45.23	113,284	-1.03(-2.22%)
Mar 29, 2018		46.25	46.25	46.25	0	+0.59(+1.29%)
Mar 28, 2018	45.83	45.90	45.58	45.67	64,418	-0.10(-0.21%)
Mar 27, 2018	46.27	46.44	45.52	45.76	72,951	-0.35(-0.76%)
Mar 26, 2018	45.70	46.14	45.37	46.11	85,429	+0.94(+2.08%)
Mar 23, 2018	46.08	46.16	45.10	45.18	43,678	-0.79(-1.72%)
Mar 22, 2018	46.62	46.78	45.96	45.96	51,099	-0.97(-2.08%)
Mar 21, 2018	46.91	47.28	46.83	46.94	48,130	+0.06(+0.13%)
Mar 20, 2018	46.97	47.09	46.85	46.88	25,384	-0.03(-0.07%)
Mar 19, 2018	47.31	47.31	46.66	46.91	48,814	-0.52(-1.10%)
Mar 16, 2018	47.21	47.56	47.21	47.44	53,428	+0.23(+0.48%)
Mar 15, 2018	47.33	47.45	47.11	47.21	79,216	-0.12(-0.26%)
Mar 14, 2018	47.78	47.80	47.26	47.33	44,790	-0.31(-0.64%)
Mar 13, 2018	47.96	48.06	47.54	47.64	70,385	-0.10(-0.22%)
Mar 12, 2018	47.94	47.94	47.63	47.74	42,977	-0.03(-0.07%)
Mar 09, 2018	47.45	47.78	47.34	47.78	49,846	+0.63(+1.33%)
Mar 08, 2018	47.36	47.36	46.96	47.15	56,577	+0.11(+0.24%)
Mar 07, 2018	46.95	47.10	46.74	47.03	63,415	-0.23(-0.48%)
Mar 06, 2018	47.34	47.34	46.97	47.26	218,246	+0.08(+0.17%)
Mar 05, 2018	46.34	47.26	46.34	47.18	70,016	+0.56(+1.20%)
Mar 02, 2018	46.20	46.69	46.02	46.62	75,409	+0.25(+0.55%)

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.