FinData: Historical Data for NASDAQ, FYX - Smallcap Core Alphadex First Trust

Saturday, 20 April 2024

Smallcap Core Alphadex First Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	76.69	76.69	74.24	74.36	141,300
13/10/22	72.82	76.41	72.28	76.06	29,600
12/10/22	74.60	74.66	73.56	74.24	33,700
11/10/22	74.26	75.44	73.41	74.50	82,400
10/10/22	75.10	75.12	74.17	74.58	25,700
07/10/22	76.27	76.27	74.50	74.83	72,100
06/10/22	76.82	77.26	76.51	76.83	37,300
05/10/22	76.68	77.44	76.14	77.26	16,200
04/10/22	76.07	77.84	76.07	77.77	33,500
03/10/22	73.40	75.10	73.37	74.64	66,200
30/09/22	73.30	74.35	72.53	72.71	129,500
29/09/22	72.75	73.25	72.24	73.13	153,900
28/09/22	73.52	75.40	73.03	74.96	43,700
26/09/22	73.91	74.91	72.67	72.86	55,600
23/09/22	74.90	74.90	73.02	73.99	101,100
22/09/22	77.63	77.63	75.81	76.09	68,500
21/09/22	79.60	79.74	77.74	77.85	27,700
20/09/22	79.46	79.46	78.30	78.92	129,400
19/09/22	78.66	80.08	78.37	80.08	18,700
16/09/22	78.97	79.18	78.10	79.18	37,900
15/09/22	80.22	80.90	79.68	79.99	16,800
14/09/22	80.57	80.57	79.68	80.39	33,200
13/09/22	81.85	82.14	80.17	80.36	26,900
12/09/22	83.07	83.87	83.07	83.83	29,200
09/09/22	81.64	82.59	81.64	82.57	17,600
08/09/22	80.12	80.99	79.39	80.99	80,000
07/09/22	78.96	80.74	78.96	80.74	24,700
06/09/22	80.58	80.58	79.00	79.36	32,800
02/09/22	81.60	81.83	79.82	80.11	56,900
01/09/22	81.25	81.25	79.74	80.80	118,900
31/08/22	82.80	82.80	81.60	81.61	115,600
30/08/22	84.01	84.01	81.98	82.30	324,800
29/08/22	83.93	84.19	83.47	83.55	27,700
26/08/22	87.02	87.02	84.21	84.31	55,800
25/08/22	85.88	87.10	85.88	87.07	22,600
24/08/22	85.01	85.87	85.01	85.60	12,400
23/08/22	85.50	86.07	85.23	85.29	13,400
22/08/22	86.42	86.42	85.04	85.15	16,100
19/08/22	88.38	88.38	86.93	87.16	29,900
18/08/22	88.44	88.89	87.90	88.78	16,400
17/08/22	88.58	88.58	87.48	87.97	44,300
16/08/22	88.81	89.68	88.53	89.32	25,200
15/08/22	87.78	88.90	87.78	88.76	60,600

Global Indices

No news available...

Currencies