Largecap Value Alphadex Fund FT (NQ: FTA )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	63.95	63.95	63.50	63.64	68,843	-0.01(-0.01%)
May 27, 2021	63.68	63.87	63.55	63.65	120,443	+0.33(+0.52%)
May 26, 2021	63.03	63.37	62.96	63.32	67,492	+0.29(+0.46%)
May 25, 2021	63.66	63.75	62.96	63.02	115,028	-0.55(-0.87%)
May 24, 2021	63.65	63.77	63.48	63.58	52,898	+0.21(+0.33%)
May 21, 2021	63.29	63.72	63.23	63.37	121,602	+0.33(+0.52%)
May 20, 2021	62.86	63.34	62.77	63.04	41,799	+0.21(+0.33%)
May 19, 2021	62.56	62.84	61.92	62.84	364,545	-0.44(-0.70%)
May 18, 2021	63.76	63.86	63.28	63.28	32,819	-0.56(-0.88%)
May 17, 2021	63.83	63.98	63.68	63.84	39,204	-0.06(-0.09%)
May 14, 2021	63.45	64.02	63.43	63.90	44,892	+0.66(+1.05%)
May 13, 2021	62.08	63.46	61.90	63.24	44,185	+1.15(+1.85%)
May 12, 2021	63.27	63.45	62.04	62.08	86,645	-1.28(-2.02%)
May 11, 2021	63.64	63.94	63.08	63.36	55,982	-0.92(-1.43%)
May 10, 2021	64.35	64.99	64.29	64.29	40,975	+0.16(+0.25%)
May 07, 2021	63.34	64.13	63.18	64.13	36,430	+0.53(+0.83%)
May 06, 2021	63.03	63.60	62.83	63.60	37,463	+0.63(+1.00%)
May 05, 2021	63.01	63.02	62.53	62.97	38,466	+0.16(+0.25%)
May 04, 2021	62.39	62.83	62.17	62.81	43,593	+0.25(+0.41%)
May 03, 2021	62.34	62.86	62.26	62.55	62,446	+0.55(+0.89%)
Apr 30, 2021	62.12	62.25	61.88	62.00	102,495	-0.37(-0.60%)
Apr 29, 2021	62.08	62.39	61.94	62.38	99,887	+0.65(+1.05%)
Apr 28, 2021	61.73	61.84	61.62	61.73	65,981	-0.02(-0.04%)
Apr 27, 2021	61.64	61.77	61.49	61.75	30,145	+0.14(+0.22%)
Apr 26, 2021	61.70	61.88	61.60	61.61	59,237	+0.05(+0.08%)
Apr 23, 2021	61.03	61.72	61.02	61.56	96,753	+0.51(+0.84%)
Apr 22, 2021	61.66	61.66	60.92	61.05	54,406	-0.55(-0.90%)
Apr 21, 2021	60.86	61.65	60.83	61.60	49,888	+0.68(+1.12%)
Apr 20, 2021	61.23	61.28	60.71	60.92	68,075	-0.39(-0.64%)
Apr 19, 2021	61.56	61.56	61.13	61.31	71,047	-0.20(-0.32%)
Apr 16, 2021	61.53	61.70	61.40	61.51	44,549	+0.28(+0.46%)
Apr 15, 2021	61.12	61.28	60.86	61.23	84,511	+0.30(+0.49%)
Apr 14, 2021	60.60	61.17	60.60	60.93	65,552	+0.22(+0.36%)
Apr 13, 2021	60.84	60.84	60.42	60.71	57,552	-0.23(-0.37%)
Apr 12, 2021	60.83	61.01	60.80	60.94	133,153	+0.19(+0.31%)
Apr 09, 2021	60.57	60.76	60.39	60.75	75,276	+0.35(+0.58%)
Apr 08, 2021	60.71	60.71	60.16	60.40	62,114	-0.24(-0.39%)
Apr 07, 2021	60.75	60.92	60.45	60.63	119,994	-0.09(-0.14%)
Apr 06, 2021	60.53	60.85	60.53	60.72	110,733	+0.04(+0.06%)
Apr 05, 2021	60.65	60.81	60.48	60.68	124,033	+0.50(+0.83%)
Apr 01, 2021	59.87	60.22	59.55	60.18	225,085	+0.32(+0.53%)
Mar 31, 2021	60.18	60.31	59.80	59.87	103,805	-0.33(-0.54%)
Mar 30, 2021	60.03	60.33	59.90	60.19	211,764	+0.19(+0.31%)
Mar 29, 2021	60.13	60.32	59.72	60.01	69,614	-0.30(-0.50%)
Mar 26, 2021	60.12	60.38	59.56	60.31	114,190	+0.65(+1.09%)
Mar 25, 2021	58.56	59.76	58.24	59.66	124,529	+0.95(+1.63%)
Mar 24, 2021	58.87	59.48	58.69	58.70	51,211	-0.01(-0.02%)
Mar 23, 2021	59.43	59.45	58.55	58.71	64,349	-0.86(-1.45%)
Mar 22, 2021	59.77	59.77	59.30	59.58	36,439	-0.20(-0.33%)
Mar 19, 2021	59.83	60.08	59.27	59.78	60,451	-0.16(-0.27%)
Mar 18, 2021	60.10	60.69	59.79	59.94	126,471	-0.11(-0.19%)
Mar 17, 2021	59.67	60.07	59.37	60.05	102,077	+0.33(+0.56%)
Mar 16, 2021	60.12	60.12	59.49	59.72	63,480	-0.53(-0.88%)
Mar 15, 2021	59.98	60.24	59.58	60.24	54,959	+0.33(+0.54%)
Mar 12, 2021	59.39	59.92	59.39	59.92	138,175	+0.80(+1.35%)
Mar 11, 2021	59.26	59.59	58.92	59.12	62,762	+0.01(+0.02%)
Mar 10, 2021	58.65	59.26	58.31	59.10	123,865	+0.97(+1.67%)
Mar 09, 2021	58.71	58.77	58.11	58.13	104,959	-0.46(-0.78%)
Mar 08, 2021	57.85	59.03	57.85	58.59	81,255	+1.01(+1.75%)
Mar 05, 2021	56.78	57.72	56.10	57.59	92,756	+1.49(+2.65%)
Mar 04, 2021	56.66	56.99	55.39	56.10	148,153	-0.49(-0.87%)
Mar 03, 2021	56.46	57.19	56.46	56.60	126,283	+0.08(+0.14%)
Mar 02, 2021	56.40	56.81	56.30	56.51	36,145	+0.10(+0.17%)

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.