Largecap Value Alphadex Fund FT (NQ: FTA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	67.09	67.54	66.63	67.07	57,657	-0.37(-0.55%)
May 27, 2022	66.58	67.47	66.56	67.44	65,032	+1.22(+1.85%)
May 26, 2022	65.54	66.42	65.54	66.22	62,860	+1.16(+1.78%)
May 25, 2022	64.10	65.26	64.08	65.06	88,990	+0.86(+1.34%)
May 24, 2022	64.06	64.36	63.02	64.20	92,449	-0.16(-0.25%)
May 23, 2022	63.91	64.69	63.73	64.36	29,940	+1.08(+1.71%)
May 20, 2022	63.89	63.89	62.00	63.28	60,061	-0.20(-0.32%)
May 19, 2022	63.17	64.08	62.88	63.48	61,289	-0.31(-0.48%)
May 18, 2022	65.47	65.47	63.56	63.79	51,279	-2.27(-3.43%)
May 17, 2022	65.38	66.08	65.25	66.05	99,139	+1.58(+2.45%)
May 16, 2022	64.42	64.88	63.82	64.48	79,921	+0.04(+0.06%)
May 13, 2022	63.99	64.77	63.98	64.44	65,179	+1.00(+1.58%)
May 12, 2022	63.17	63.78	62.40	63.43	69,743	+0.08(+0.12%)
May 11, 2022	64.08	65.19	63.33	63.36	66,969	-0.67(-1.05%)
May 10, 2022	65.02	65.15	63.28	64.03	74,310	-0.33(-0.52%)
May 09, 2022	64.91	65.33	64.15	64.36	110,027	-1.41(-2.14%)
May 06, 2022	65.81	66.04	65.01	65.77	86,884	-0.27(-0.41%)
May 05, 2022	67.31	67.31	65.47	66.03	52,682	-1.78(-2.62%)
May 04, 2022	66.04	67.88	65.79	67.81	119,672	+1.96(+2.98%)
May 03, 2022	65.14	66.28	65.14	65.85	78,842	+0.90(+1.38%)
May 02, 2022	64.80	65.24	63.84	64.95	124,036	+0.27(+0.41%)
Apr 29, 2022	66.25	66.54	64.56	64.69	47,172	-1.83(-2.75%)
Apr 28, 2022	65.86	66.72	65.22	66.51	62,531	+0.97(+1.47%)
Apr 27, 2022	65.46	66.20	65.09	65.55	64,436	+0.13(+0.20%)
Apr 26, 2022	66.40	66.80	65.41	65.41	80,393	-1.35(-2.02%)
Apr 25, 2022	66.40	66.89	65.16	66.76	108,787	-0.05(-0.07%)
Apr 22, 2022	68.35	68.35	66.76	66.81	74,422	-1.85(-2.69%)
Apr 21, 2022	69.95	70.11	68.59	68.66	103,395	-0.82(-1.18%)
Apr 20, 2022	69.20	69.80	69.20	69.48	79,462	+0.54(+0.78%)
Apr 19, 2022	67.99	69.02	67.99	68.94	67,517	+1.05(+1.55%)
Apr 18, 2022	67.62	68.14	67.49	67.89	61,856	+0.29(+0.42%)
Apr 14, 2022	67.87	68.24	67.60	67.60	43,828	-0.25(-0.37%)
Apr 13, 2022	67.24	67.87	67.24	67.85	71,435	+0.52(+0.77%)
Apr 12, 2022	67.71	68.14	67.17	67.34	70,636	-0.11(-0.16%)
Apr 11, 2022	67.63	68.34	67.41	67.44	64,615	-0.33(-0.48%)
Apr 08, 2022	67.39	68.03	67.26	67.77	64,968	+0.55(+0.83%)
Apr 07, 2022	67.00	67.44	66.43	67.21	115,444	+0.21(+0.31%)
Apr 06, 2022	66.75	67.14	66.61	67.00	133,471	+0.05(+0.07%)
Apr 05, 2022	67.21	67.83	66.81	66.95	93,816	-0.48(-0.71%)
Apr 04, 2022	67.60	67.60	66.96	67.43	88,351	-0.19(-0.28%)
Apr 01, 2022	67.73	67.77	67.09	67.62	51,604	+0.18(+0.27%)
Mar 31, 2022	68.21	68.49	67.40	67.44	70,599	-0.98(-1.43%)
Mar 30, 2022	68.70	68.85	68.14	68.42	117,472	-0.28(-0.40%)
Mar 29, 2022	68.44	68.71	68.07	68.69	44,087	+0.62(+0.91%)
Mar 28, 2022	68.18	68.18	67.57	68.07	74,396	-0.32(-0.46%)
Mar 25, 2022	67.72	68.40	67.72	68.39	59,533	+0.78(+1.16%)
Mar 24, 2022	67.25	67.67	67.06	67.61	64,195	+0.61(+0.91%)
Mar 23, 2022	67.55	67.55	67.00	67.00	39,179	-0.52(-0.77%)
Mar 22, 2022	67.47	67.76	67.24	67.52	46,448	+0.43(+0.64%)
Mar 21, 2022	66.91	67.39	66.80	67.09	42,959	+0.29(+0.44%)
Mar 18, 2022	66.46	66.84	66.07	66.80	114,183	+0.10(+0.14%)
Mar 17, 2022	65.74	66.70	65.67	66.70	81,736	+0.75(+1.14%)
Mar 16, 2022	65.59	66.00	64.84	65.95	141,276	+0.82(+1.26%)
Mar 15, 2022	64.77	65.22	64.46	65.13	42,054	+0.54(+0.84%)
Mar 14, 2022	64.77	65.36	64.33	64.58	33,525	+0.09(+0.13%)
Mar 11, 2022	65.24	65.48	64.45	64.50	53,806	-0.42(-0.65%)
Mar 10, 2022	64.37	65.00	64.32	64.92	62,443	-0.09(-0.13%)
Mar 09, 2022	64.99	65.45	64.97	65.00	79,884	+0.86(+1.34%)
Mar 08, 2022	64.73	65.51	64.13	64.15	108,080	-0.43(-0.66%)
Mar 07, 2022	65.87	65.87	64.54	64.58	120,474	-1.44(-2.18%)
Mar 04, 2022	65.79	66.01	65.36	66.01	148,850	-0.35(-0.53%)
Mar 03, 2022	66.53	66.67	65.77	66.37	71,565	+0.14(+0.22%)
Mar 02, 2022	64.99	66.47	64.99	66.22	81,252	+1.59(+2.46%)

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.