Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Total US Market Alphadex ETF FT (NQ: TUSA )

N/A UNCHANGED
Last Price Updated: 4:15 PM EDT, Apr 28, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 26.70 26.70 26.70 26.70 821 -0.19(-0.71%)
Mar 30, 2015 26.56 26.90 26.56 26.89 2,025 +0.38(+1.44%)
Mar 27, 2015 26.51 26.39 26.47 26.51 1,130 +0.12(+0.44%)
Mar 26, 2015 26.43 26.43 26.31 26.39 1,978 -0.19(-0.70%)
Mar 25, 2015 26.58 26.58 26.58 26.58 700 -0.60(-2.21%)
Mar 20, 2015 26.87 27.18 27.18 27.18 211 +0.18(+0.67%)
Mar 18, 2015 27.00 27.00 27.00 27.00 2 +0.35(+1.30%)
Mar 16, 2015 26.56 26.65 26.65 26.65 87 +0.48(+1.83%)
Mar 13, 2015 26.18 26.18 26.18 26.18 205 -0.19(-0.74%)
Mar 12, 2015 26.37 26.37 26.27 26.37 731 +0.32(+1.23%)
Mar 11, 2015 26.05 26.05 26.05 26.05 519 -0.34(-1.29%)
Mar 09, 2015 26.39 26.39 26.39 26.39 400 -0.14(-0.53%)
Mar 06, 2015 26.53 26.53 26.53 26.53 109 -0.14(-0.52%)
Mar 05, 2015 26.66 26.67 26.66 26.67 417 +0.09(+0.33%)
Mar 04, 2015 26.58 26.58 26.58 26.58 100 -0.19(-0.70%)
Mar 03, 2015 26.74 26.77 26.74 26.77 2,328 -0.04(-0.15%)
Feb 27, 2015 26.85 26.81 26.81 26.81 500 -0.02(-0.08%)
Feb 26, 2015 26.83 26.83 26.83 26.83 253 -0.05(-0.20%)
Feb 25, 2015 26.94 26.94 26.87 26.88 1,318 +0.02(+0.09%)
Feb 24, 2015 26.90 26.91 26.86 26.86 1,438 +0.05(+0.19%)
Feb 23, 2015 26.81 26.81 26.81 26.81 1,061 +0.09(+0.34%)
Feb 20, 2015 26.72 26.72 26.72 26.72 803 +0.07(+0.26%)
Feb 17, 2015 26.63 26.65 26.65 26.65 1,000 +0.05(+0.17%)
Feb 13, 2015 26.60 26.60 26.60 26.60 400 +0.16(+0.59%)
Feb 12, 2015 26.51 26.51 26.45 26.45 615 +0.26(+0.98%)
Feb 11, 2015 26.30 26.30 26.19 26.19 400 -0.12(-0.44%)
Feb 06, 2015 26.31 26.31 26.31 26.31 35 +0.17(+0.63%)
Feb 05, 2015 26.14 26.14 26.14 26.14 238 +0.31(+1.20%)
Feb 04, 2015 25.83 25.83 25.83 25.83 200 +0.25(+0.96%)
Jan 28, 2015 25.71 25.58 25.58 25.58 1,400 -0.38(-1.45%)
Jan 23, 2015 25.98 25.96 25.96 25.96 400 +0.01(+0.05%)
Jan 22, 2015 25.96 25.96 25.95 25.95 2,675 +0.45(+1.75%)
Jan 21, 2015 25.52 25.52 25.49 25.50 1,032 +0.26(+1.04%)
Jan 16, 2015 25.24 25.24 25.24 25.24 7 +0.08(+0.32%)
Jan 15, 2015 25.24 25.24 25.16 25.16 1,184 -0.64(-2.48%)
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.