Skip to main content

Total US Market Alphadex ETF FT (NQ: TUSA )

46.12 UNCHANGED
Last Price Updated: 4:15 PM EDT, Apr 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2015 24.91 24.91 24.91 24.91 429 -0.20(-0.78%)
Apr 24, 2015 25.21 25.11 25.11 25.11 644 +0.03(+0.12%)
Apr 21, 2015 25.03 25.08 25.08 25.08 1,826 +0.00(+0.02%)
Apr 20, 2015 25.07 25.07 25.07 25.07 883 +0.23(+0.94%)
Apr 17, 2015 24.84 24.84 24.84 24.84 881 -0.35(-1.38%)
Apr 16, 2015 25.20 25.20 25.18 25.18 807 -0.11(-0.43%)
Apr 15, 2015 25.18 25.29 25.18 25.29 1,001 +0.22(+0.89%)
Apr 14, 2015 25.07 25.07 25.07 25.07 285 -0.10(-0.41%)
Apr 13, 2015 25.17 25.17 25.17 25.17 918 +0.27(+1.08%)
Apr 09, 2015 24.90 24.90 24.90 24.90 23 -0.13(-0.50%)
Apr 08, 2015 24.73 25.03 24.73 25.03 533 +0.16(+0.65%)
Apr 07, 2015 24.98 24.98 24.86 24.86 322 -0.18(-0.71%)
Apr 06, 2015 24.79 25.04 24.71 25.04 929 +0.27(+1.09%)
Apr 01, 2015 24.77 24.77 24.77 24.77 1,074 -0.07(-0.30%)
Mar 31, 2015 24.84 24.84 24.84 24.84 882 -0.18(-0.71%)
Mar 30, 2015 24.71 25.03 24.71 25.02 2,176 +0.35(+1.44%)
Mar 27, 2015 24.67 24.56 24.63 24.67 1,214 +0.11(+0.44%)
Mar 26, 2015 24.59 24.59 24.48 24.56 2,125 -0.17(-0.70%)
Mar 25, 2015 24.73 24.73 24.73 24.73 752 -0.56(-2.21%)
Mar 20, 2015 25.00 25.29 25.29 25.29 226 +0.17(+0.67%)
Mar 18, 2015 25.12 25.12 25.12 25.12 2 +0.32(+1.30%)
Mar 16, 2015 24.71 24.80 24.80 24.80 93 +0.45(+1.83%)
Mar 13, 2015 24.36 24.36 24.36 24.36 220 -0.18(-0.74%)
Mar 12, 2015 24.54 24.54 24.44 24.54 785 +0.30(+1.23%)
Mar 11, 2015 24.24 24.24 24.24 24.24 557 -0.32(-1.29%)
Mar 09, 2015 24.56 24.56 24.56 24.56 429 -0.13(-0.53%)
Mar 06, 2015 24.69 24.69 24.69 24.69 117 -0.13(-0.52%)
Mar 05, 2015 24.81 24.82 24.81 24.82 448 +0.08(+0.33%)
Mar 04, 2015 24.73 24.73 24.73 24.73 107 -0.17(-0.70%)
Mar 03, 2015 24.88 24.91 24.88 24.91 2,501 -0.04(-0.15%)
Feb 27, 2015 24.98 24.95 24.95 24.95 537 -0.02(-0.08%)
Feb 26, 2015 24.97 24.97 24.97 24.97 271 -0.05(-0.20%)
Feb 25, 2015 25.07 25.07 25.00 25.02 1,416 +0.02(+0.09%)
Feb 24, 2015 25.03 25.04 24.99 24.99 1,545 +0.05(+0.19%)
Feb 23, 2015 24.95 24.95 24.95 24.95 1,140 +0.08(+0.34%)
Feb 20, 2015 24.86 24.86 24.86 24.86 862 +0.07(+0.26%)
Feb 17, 2015 24.78 24.80 24.80 24.80 1,074 +0.04(+0.17%)
Feb 13, 2015 24.76 24.76 24.76 24.76 429 +0.15(+0.59%)
Feb 12, 2015 24.67 24.67 24.61 24.61 660 +0.24(+0.98%)
Feb 11, 2015 24.47 24.47 24.37 24.37 429 -0.11(-0.44%)
Feb 06, 2015 24.48 24.48 24.48 24.48 37 +0.15(+0.63%)
Feb 05, 2015 24.32 24.32 24.32 24.32 255 +0.29(+1.20%)
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.