Nasdaq - Delayed Quote USD

FullerThaler Behavioral Sm-Cp GrInstl (FTXSX)

43.43
+1.91
+(4.60%)
At close: 5:18:20 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202541.8241.8241.8241.8241.82-
May 8, 202541.8241.8241.8241.8241.82-
May 7, 202540.9240.9240.9240.9240.92-
May 6, 202540.9240.9240.9240.9240.92-
May 5, 202541.5741.5741.5741.5741.57-
May 2, 202541.7341.7341.7341.7341.73-
May 1, 202540.5240.5240.5240.5240.52-
Apr 30, 202540.2340.2340.2340.2340.23-
Apr 29, 202540.5740.5740.5740.5740.57-
Apr 28, 202540.4840.4840.4840.4840.48-
Apr 25, 202540.4340.4340.4340.4340.43-
Apr 24, 202539.9939.9939.9939.9939.99-
Apr 23, 202538.8338.8338.8338.8338.83-
Apr 22, 202537.7337.7337.7337.7337.73-
Apr 21, 202536.7936.7936.7936.7936.79-
Apr 17, 202537.9737.9737.9737.9737.97-
Apr 16, 202537.8137.8137.8137.8137.81-
Apr 15, 202538.3138.3138.3138.3138.31-
Apr 14, 202538.2738.2738.2738.2738.27-
Apr 11, 202537.8437.8437.8437.8437.84-
Apr 10, 202537.3637.3637.3637.3637.36-
Apr 9, 202539.3539.3539.3539.3539.35-
Apr 8, 202535.3935.3935.3935.3935.39-
Apr 7, 202536.4836.4836.4836.4836.48-
Apr 4, 202536.2336.2336.2336.2336.23-
Apr 3, 202538.4138.4138.4138.4138.41-
Apr 2, 202542.0442.0442.0442.0442.04-
Apr 1, 202541.0841.0841.0841.0841.08-
Mar 31, 202540.7040.7040.7040.7040.70-
Mar 28, 202541.0941.0941.0941.0941.09-
Mar 27, 202542.2342.2342.2342.2342.23-
Mar 26, 202542.7942.7942.7942.7942.79-
Mar 25, 202543.9143.9143.9143.9143.91-
Mar 24, 202543.8843.8843.8843.8843.88-
Mar 21, 202542.2942.2942.2942.2942.29-
Mar 20, 202542.3742.3742.3742.3742.37-
Mar 19, 202542.4442.4442.4442.4442.44-
Mar 18, 202541.5541.5541.5541.5541.55-
Mar 17, 202542.2742.2742.2742.2742.27-
Mar 14, 202541.6241.6241.6241.6241.62-
Mar 13, 202540.4640.4640.4640.4640.46-
Mar 12, 202541.8341.8341.8341.8341.83-
Mar 11, 202541.5141.5141.5141.5141.51-
Mar 10, 202540.9640.9640.9640.9640.96-
Mar 7, 202542.5742.5742.5742.5742.57-
Mar 6, 202542.6942.6942.6942.6942.69-
Mar 5, 202544.6944.6944.6944.6944.69-
Mar 4, 202544.1444.1444.1444.1444.14-
Mar 3, 202544.5244.5244.5244.5244.52-
Feb 28, 202546.0846.0846.0846.0846.08-
Feb 27, 202545.5145.5145.5145.5145.51-
Feb 26, 202546.8246.8246.8246.8246.82-
Feb 25, 202546.1146.1146.1146.1146.11-
Feb 24, 202546.6046.6046.6046.6046.60-
Feb 21, 202546.7546.7546.7546.7546.75-
Feb 20, 202548.7448.7448.7448.7448.74-
Feb 19, 202549.8449.8449.8449.8449.84-
Feb 18, 202550.6950.6950.6950.6950.69-
Feb 14, 202549.9849.9849.9849.9849.98-
Feb 13, 202550.1150.1150.1150.1150.11-
Feb 12, 202549.9349.9349.9349.9349.93-
Feb 11, 202549.6049.6049.6049.6049.60-
Feb 10, 202550.5950.5950.5950.5950.59-
Feb 7, 202550.6950.6950.6950.6950.69-
Feb 6, 202551.3051.3051.3051.3051.30-
Feb 5, 202551.6751.6751.6751.6751.67-
Feb 4, 202551.1351.1351.1351.1351.13-
Feb 3, 202550.7350.7350.7350.7350.73-
Jan 31, 202551.3651.3651.3651.3651.36-
Jan 30, 202551.7951.7951.7951.7951.79-
Jan 29, 202550.9650.9650.9650.9650.96-
Jan 28, 202550.7550.7550.7550.7550.75-
Jan 27, 202549.4949.4949.4949.4949.49-
Jan 24, 202551.8651.8651.8651.8651.86-
Jan 23, 202552.3352.3352.3352.3352.33-
Jan 22, 202551.9051.9051.9051.9051.90-
Jan 21, 202551.8051.8051.8051.8051.80-
Jan 17, 202550.6650.6650.6650.6650.66-
Jan 16, 202550.2050.2050.2050.2050.20-
Jan 15, 202549.8149.8149.8149.8149.81-
Jan 14, 202549.0749.0749.0749.0749.07-
Jan 13, 202548.6548.6548.6548.6548.65-
Jan 10, 202549.0849.0849.0849.0849.08-
Jan 8, 202549.5449.5449.5449.5449.54-
Jan 7, 202549.3649.3649.3649.3649.36-
Jan 6, 202549.8649.8649.8649.8649.86-
Jan 3, 202549.2649.2649.2649.2649.26-
Jan 2, 202548.1448.1448.1448.1448.14-
Dec 31, 202447.8247.8247.8247.8247.82-
Dec 30, 202447.9947.9947.9947.9947.99-
Dec 27, 202448.5948.5948.5948.5948.59-
Dec 26, 202449.4249.4249.4249.4249.42-
Dec 24, 202449.0749.0749.0749.0749.07-
Dec 23, 202448.6748.6748.6748.6748.67-
Dec 20, 202448.9648.9648.9648.9648.96-
Dec 19, 202448.2248.2248.2248.2248.22-
Dec 18, 202448.0348.0348.0348.0348.03-
Dec 17, 202449.9649.9649.9649.9649.96-
Dec 16, 202450.6350.6350.6350.6350.63-
Dec 13, 202450.2850.2850.2850.2850.28-
Dec 12, 202450.3550.3550.3550.3550.35-
Dec 11, 202450.6850.6850.6850.6850.68-
Dec 10, 202450.1750.1750.1750.1750.17-
Dec 9, 202450.8150.8150.8150.8150.81-
Dec 6, 202451.8751.8751.8751.8751.87-
Dec 5, 202451.3951.3951.3951.3951.39-
Dec 4, 202452.0352.0352.0352.0352.03-
Dec 3, 202451.1451.1451.1451.1451.14-
Dec 2, 202450.8750.8750.8750.8750.87-
Nov 29, 202450.6450.6450.6450.6450.64-
Nov 27, 202450.3050.3050.3050.3050.30-
Nov 26, 202450.7750.7750.7750.7750.77-
Nov 25, 202450.5950.5950.5950.5950.59-
Nov 22, 202450.2050.2050.2050.2050.20-
Nov 21, 202449.3849.3849.3849.3849.38-
Nov 20, 202448.4348.4348.4348.4348.43-
Nov 19, 202448.2348.2348.2348.2348.23-
Nov 18, 202447.1447.1447.1447.1447.14-
Nov 15, 202446.8246.8246.8246.8246.82-
Nov 14, 202447.5747.5747.5747.5747.57-
Nov 13, 202448.2348.2348.2348.2348.23-
Nov 12, 202448.5748.5748.5748.5748.57-
Nov 11, 202449.3049.3049.3049.3049.30-
Nov 8, 202448.6348.6348.6348.6348.63-
Nov 7, 202447.7647.7647.7647.7647.76-
Nov 6, 202446.9946.9946.9946.9946.99-
Nov 5, 202445.1345.1345.1345.1345.13-
Nov 4, 202444.3844.3844.3844.3844.38-
Nov 1, 202444.1744.1744.1744.1744.17-
Oct 31, 202443.7043.7043.7043.7043.70-
Oct 30, 202444.4644.4644.4644.4644.46-
Oct 29, 202444.9444.9444.9444.9444.94-
Oct 28, 202445.1245.1245.1245.1245.12-
Oct 25, 202444.7744.7744.7744.7744.77-
Oct 24, 202444.4544.4544.4544.4544.45-
Oct 23, 202444.3344.3344.3344.3344.33-
Oct 22, 202444.6544.6544.6544.6544.65-
Oct 21, 202445.0545.0545.0545.0545.05-
Oct 18, 202445.3045.3045.3045.3045.30-
Oct 17, 202445.5045.5045.5045.5045.50-
Oct 16, 202445.7445.7445.7445.7445.74-
Oct 15, 202445.5845.5845.5845.5845.58-
Oct 14, 202445.7745.7745.7745.7745.77-
Oct 11, 202445.4845.4845.4845.4845.48-
Oct 10, 202444.8144.8144.8144.8144.81-
Oct 9, 202444.9844.9844.9844.9844.98-
Oct 8, 202444.7744.7744.7744.7744.77-
Oct 7, 202444.4644.4644.4644.4644.46-
Oct 4, 202445.1245.1245.1245.1245.12-
Oct 3, 202444.4244.4244.4244.4244.42-
Oct 2, 202444.6344.6344.6344.6344.63-
Oct 1, 202444.3544.3544.3544.3544.35-
Sep 30, 202444.9644.9644.9644.9644.96-
Sep 27, 202444.7944.7944.7944.7944.79-
Sep 26, 202444.6344.6344.6344.6344.63-
Sep 25, 202444.6044.6044.6044.6044.60-
Sep 24, 202444.9544.9544.9544.9544.95-
Sep 23, 202444.7644.7644.7644.7644.76-
Sep 20, 202444.6444.6444.6444.6444.64-
Sep 19, 202444.4644.4644.4644.4644.46-
Sep 18, 202443.5843.5843.5843.5843.58-
Sep 17, 202443.4143.4143.4143.4143.41-
Sep 16, 202443.2143.2143.2143.2143.21-
Sep 13, 202443.2243.2243.2243.2243.22-
Sep 12, 202442.6142.6142.6142.6142.61-
Sep 11, 202441.8541.8541.8541.8541.85-
Sep 10, 202441.1241.1241.1241.1241.12-
Sep 9, 202441.3841.3841.3841.3841.38-
Sep 6, 202441.1141.1141.1141.1141.11-
Sep 5, 202442.0642.0642.0642.0642.06-
Sep 4, 202442.3542.3542.3542.3542.35-
Sep 3, 202442.2042.2042.2042.2042.20-
Aug 30, 202443.8643.8643.8643.8643.86-
Aug 29, 202443.4943.4943.4943.4943.49-
Aug 28, 202443.3543.3543.3543.3543.35-
Aug 27, 202443.9043.9043.9043.9043.90-
Aug 26, 202443.8443.8443.8443.8443.84-
Aug 23, 202444.3744.3744.3744.3744.37-
Aug 22, 202443.3243.3243.3243.3243.32-
Aug 21, 202443.5643.5643.5643.5643.56-
Aug 20, 202442.9642.9642.9642.9642.96-
Aug 19, 202443.4143.4143.4143.4143.41-
Aug 16, 202443.1043.1043.1043.1043.10-
Aug 15, 202442.9542.9542.9542.9542.95-
Aug 14, 202441.9141.9141.9141.9141.91-
Aug 13, 202441.6941.6941.6941.6941.69-
Aug 12, 202441.1441.1441.1441.1441.14-
Aug 9, 202441.4341.4341.4341.4341.43-
Aug 8, 202441.2541.2541.2541.2541.25-
Aug 7, 202440.1340.1340.1340.1340.13-
Aug 6, 202440.6740.6740.6740.6740.67-
Aug 5, 202439.7439.7439.7439.7439.74-
Aug 2, 202440.6440.6440.6440.6440.64-
Aug 1, 202442.2442.2442.2442.2442.24-
Jul 31, 202443.3543.3543.3543.3543.35-
Jul 30, 202442.7942.7942.7942.7942.79-
Jul 29, 202443.0743.0743.0743.0743.07-
Jul 26, 202443.1843.1843.1843.1843.18-
Jul 25, 202442.5742.5742.5742.5742.57-
Jul 24, 202442.5642.5642.5642.5642.56-
Jul 23, 202444.2544.2544.2544.2544.25-
Jul 22, 202443.7943.7943.7943.7943.79-
Jul 19, 202443.3243.3243.3243.3243.32-
Jul 18, 202443.2743.2743.2743.2743.27-
Jul 17, 202443.8843.8843.8843.8843.88-
Jul 16, 202445.3145.3145.3145.3145.31-
Jul 15, 202444.5044.5044.5044.5044.50-
Jul 12, 202444.1744.1744.1744.1744.17-
Jul 11, 202443.9343.9343.9343.9343.93-
Jul 10, 202443.0143.0143.0143.0143.01-
Jul 9, 202442.9542.9542.9542.9542.95-
Jul 8, 202443.3543.3543.3543.3543.35-
Jul 5, 202443.2243.2243.2243.2243.22-
Jul 3, 202443.2843.2843.2843.2843.28-
Jul 2, 202443.1343.1343.1343.1343.13-
Jul 1, 202443.0243.0243.0243.0243.02-
Jun 28, 202443.2943.2943.2943.2943.29-
Jun 27, 202443.2843.2843.2843.2843.28-
Jun 26, 202442.7942.7942.7942.7942.79-
Jun 25, 202443.0243.0243.0243.0243.02-
Jun 24, 202442.6342.6342.6342.6342.63-
Jun 21, 202442.9542.9542.9542.9542.95-
Jun 20, 202443.0743.0743.0743.0743.07-
Jun 18, 202443.7243.7243.7243.7243.72-
Jun 17, 202443.2143.2143.2143.2143.21-
Jun 14, 202442.6542.6542.6542.6542.65-
Jun 13, 202443.4443.4443.4443.4443.44-
Jun 12, 202443.5543.5543.5543.5543.55-
Jun 11, 202442.8142.8142.8142.8142.81-
Jun 10, 202442.9242.9242.9242.9242.92-
Jun 7, 202442.4242.4242.4242.4242.42-
Jun 6, 202442.7042.7042.7042.7042.70-
Jun 5, 202443.3943.3943.3943.3943.39-
Jun 4, 202442.3642.3642.3642.3642.36-
Jun 3, 202442.9342.9342.9342.9342.93-
May 31, 202443.0743.0743.0743.0743.07-
May 30, 202443.1843.1843.1843.1843.18-
May 29, 202443.6843.6843.6843.6843.68-
May 28, 202443.8943.8943.8943.8943.89-
May 24, 202443.7743.7743.7743.7743.77-
May 23, 202443.0543.0543.0543.0543.05-
May 22, 202443.1243.1243.1243.1243.12-
May 21, 202443.5443.5443.5443.5443.54-
May 20, 202443.5043.5043.5043.5043.50-
May 17, 202443.1743.1743.1743.1743.17-
May 16, 202443.3843.3843.3843.3843.38-
May 15, 202443.9843.9843.9843.9843.98-
May 14, 202442.9542.9542.9542.9542.95-
May 13, 202442.3142.3142.3142.3142.31-

Related Tickers