Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First Trust Small Cap Growth AlphaDEX Fund (NQ: FYC )

77.67 +0.24 (+0.31%)

Official Closing Price Updated: 4:15 PM EST, Jan 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 02, 2025	78.17	78.42	77.01	77.67	40,021	+0.24(+0.31%)
Dec 31, 2024				77.43	0	+0.02(+0.03%)
Dec 30, 2024	77.32	77.91	76.51	77.41	223,830	-0.99(-1.26%)
Dec 27, 2024	79.45	79.45	77.57	78.40	19,259	-1.43(-1.79%)
Dec 26, 2024	78.68	79.85	78.29	79.83	15,843	+0.88(+1.11%)
Dec 24, 2024	78.51	78.95	77.94	78.95	15,775	+0.65(+0.83%)
Dec 23, 2024	78.75	78.75	77.42	78.30	75,553	-0.50(-0.63%)
Dec 20, 2024	77.35	79.31	77.35	78.80	22,670	+1.06(+1.36%)
Dec 19, 2024	78.40	79.01	77.41	77.74	38,559	+0.13(+0.17%)
Dec 18, 2024	81.83	81.83	77.14	77.61	218,320	-3.81(-4.68%)
Dec 17, 2024	82.11	82.11	81.03	81.42	29,704	-0.95(-1.15%)
Dec 16, 2024	81.69	82.65	81.35	82.37	19,295	+1.00(+1.23%)
Dec 13, 2024	82.00	82.00	80.90	81.37	50,598	-0.38(-0.47%)
Dec 12, 2024	82.72	82.78	81.75	81.75	207,492	-1.02(-1.23%)
Dec 11, 2024	82.88	83.10	82.28	82.77	98,217	+0.68(+0.83%)
Dec 10, 2024	82.17	82.78	81.98	82.09	20,851	-0.36(-0.44%)
Dec 09, 2024	84.40	84.40	82.29	82.45	24,955	-1.34(-1.60%)
Dec 06, 2024	83.77	84.28	83.70	83.79	53,718	+0.20(+0.24%)
Dec 05, 2024	84.36	84.38	83.47	83.59	24,393	-0.83(-0.98%)
Dec 04, 2024	84.00	84.47	83.67	84.42	20,749	+0.72(+0.86%)
Dec 03, 2024	84.23	84.35	83.44	83.70	162,923	-0.41(-0.49%)
Dec 02, 2024	84.86	84.86	83.73	84.11	72,243	-0.38(-0.45%)
Nov 29, 2024	84.49	84.64	84.31	84.49	21,206	+0.54(+0.64%)
Nov 27, 2024	84.57	84.57	83.65	83.95	22,748	+0.03(+0.04%)
Nov 26, 2024	83.82	84.31	83.42	83.92	36,435	-0.17(-0.20%)
Nov 25, 2024	84.32	84.85	83.86	84.09	35,451	+1.04(+1.25%)
Nov 22, 2024	82.11	83.16	82.11	83.05	29,628	+1.29(+1.57%)
Nov 21, 2024	81.02	82.10	80.56	81.76	60,918	+1.41(+1.75%)
Nov 20, 2024	80.18	80.36	79.38	80.36	19,526	+0.21(+0.26%)
Nov 19, 2024	78.29	80.15	78.26	80.15	21,235	+1.28(+1.62%)
Nov 18, 2024	78.90	79.35	78.29	78.87	21,497	+0.35(+0.44%)
Nov 15, 2024	79.52	79.52	78.18	78.52	101,493	-1.15(-1.44%)
Nov 14, 2024	81.46	81.46	79.50	79.67	25,719	-1.38(-1.70%)
Nov 13, 2024	82.53	82.94	80.85	81.04	142,427	-0.64(-0.78%)
Nov 12, 2024	82.59	83.25	81.61	81.68	38,614	-1.49(-1.79%)
Nov 11, 2024	82.55	83.38	82.55	83.17	82,915	+1.16(+1.41%)
Nov 08, 2024	81.14	82.06	80.92	82.01	82,360	+0.92(+1.13%)
Nov 07, 2024	81.11	81.52	80.56	81.09	79,544	+0.11(+0.14%)
Nov 06, 2024	80.05	81.09	79.59	80.98	161,742	+4.27(+5.57%)
Nov 05, 2024	75.01	76.71	75.01	76.71	48,056	+1.87(+2.49%)
Nov 04, 2024	74.74	75.41	74.74	74.85	8,274	-0.03(-0.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

First Trust Small Cap Growth AlphaDEX Fund (NQ: FYC )

Historical Prices