Nasdaq - Delayed Quote • USD
FT 10622: FT Equity Allocation ETF Model Portfolio, 2Q '23 - Cash (FNDACX)
At close: August 7 at 8:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 9, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
Apr 8, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
Apr 5, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
Apr 4, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
Apr 3, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
Apr 2, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
Apr 1, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
Mar 28, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
Mar 27, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
Mar 26, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
Mar 25, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
Mar 22, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Mar 21, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
Mar 20, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
Mar 19, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
Mar 18, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
Mar 15, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
Mar 14, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
Mar 13, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
Mar 12, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
Mar 11, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
Mar 8, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
Mar 7, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
Mar 5, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
Mar 4, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
Mar 1, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Feb 29, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
Feb 28, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
Feb 27, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
Feb 26, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
Feb 23, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
Feb 22, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
Feb 21, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
Feb 20, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
Feb 16, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
Feb 15, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
Feb 14, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
Feb 13, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Feb 12, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
Feb 9, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
Feb 8, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
Feb 7, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
Feb 6, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
Feb 5, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
Jan 31, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
Jan 30, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
Jan 29, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
Jan 26, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
Jan 25, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
Jan 24, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
Jan 23, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
Jan 22, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
Jan 19, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
Jan 18, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
Jan 17, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
Jan 16, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
Jan 12, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
Jan 11, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
Jan 10, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
Jan 9, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Jan 8, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
Jan 5, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Jan 4, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
Jan 3, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
Jan 2, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
Dec 29, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Dec 28, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Dec 27, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Dec 26, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
Dec 22, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
Dec 21, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
Dec 20, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
Dec 18, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
Dec 7, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
Dec 5, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
Dec 1, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
Nov 30, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Nov 29, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
Nov 28, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
Nov 27, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
Nov 24, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
Nov 22, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
Nov 21, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
Nov 20, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
Nov 17, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
Nov 16, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Nov 15, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
Nov 14, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
Nov 13, 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
Nov 10, 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
Nov 8, 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
Nov 7, 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
Nov 6, 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
Nov 3, 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
Nov 2, 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
Nov 1, 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
Oct 31, 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
Oct 27, 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
Oct 26, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Oct 25, 2023 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
Oct 20, 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
Oct 19, 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
Oct 18, 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
Oct 17, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
Oct 16, 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
Oct 13, 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
Oct 12, 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
Oct 11, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
Oct 10, 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
Oct 9, 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
Oct 6, 2023 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
Oct 5, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
Oct 4, 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
Oct 3, 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Oct 2, 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
Sep 29, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Sep 28, 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
Sep 27, 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
Sep 26, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
Sep 25, 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
Sep 20, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
Sep 19, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
Sep 18, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
Sep 15, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
Sep 14, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Sep 12, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
Sep 7, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
Sep 1, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
Aug 31, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
Aug 29, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
Aug 28, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
Related Tickers
UMPIX ProFunds UltraMid Cap Fund
68.11
+4.35%
UMPSX ProFunds UltraMid Cap Fund
52.38
+4.34%
GCCHX GMO Climate Change III
22.70
+3.89%
GCCAX GMO Climate Change R6
22.65
+3.85%
GCCLX GMO Climate Change I
22.65
+3.85%
MMEYX Victory Integrity Discovery Y
49.43
+3.67%
MMEAX Victory Integrity Discovery A
43.50
+3.67%
MMECX Victory Integrity Discovery C
26.32
+3.66%
MMMMX Victory Integrity Discovery Member
43.63
+3.66%
BRUSX Bridgeway Ultra-Small Company
29.93
+3.64%
KINAX Kinetics Internet Adv A
73.44
+3.47%
WWWFX Kinetics Internet No Load
81.34
+3.46%
BRSVX Bridgeway Small-Cap Value
41.03
+3.45%
KINCX Kinetics Internet Adv C
59.97
+3.45%
RYPNX Royce Small-Cap Opportunity Invmt
16.22
+3.44%
WWNPX Kinetics Paradigm No Load
109.15
+3.43%
KNPAX Kinetics Paradigm Adv A
103.73
+3.43%
KNPYX Kinetics Paradigm Instl
110.73
+3.43%
KNPCX Kinetics Paradigm Adv C
92.63
+3.43%
HICGX Hennessy Cornerstone Growth Inst
37.55
+3.42%
ROFIX Royce Small-Cap Opportunity Instl
16.67
+3.41%
HFCGX Hennessy Cornerstone Growth Investor
35.91
+3.40%
ICSCX William Blair Small Cap Value I
31.30
0.00%
AXVNX Acclivity Small Cap Value N
19.82
+3.23%
RYSIX Rydex Electronics Inv
446.92
+3.22%
RYSAX Rydex Electronics H
393.48
+3.22%
RYELX Rydex Electronics A
406.10
+3.22%
AXVIX Acclivity Small Cap Value I
19.59
+3.21%
RYSCX Rydex Electronics C
342.91
+3.21%
LSHEX Kinetics Spin-Off and Corp Rest No Load
29.21
+3.14%
FCVCX Fidelity Advisor Small Cap Value C
17.50
+3.12%
FCVAX Fidelity Advisor Small Cap Value A
21.14
+3.12%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
24.85
+3.11%
FCPVX Fidelity Small Cap Value Fund
21.91
+3.11%
LSHUX Kinetics Spin-Off and Corp Rest Instl
27.89
+3.11%
FIKNX Fidelity Advisor Small Cap Value Z
21.94
+3.10%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
27.63
+3.10%
VSTCX Vanguard Strategic Small-Cap Equity Inv
42.22
+3.08%
FSHOX Fidelity Select Construction & Housing
124.98
+3.07%
FCVTX Fidelity Advisor Small Cap Value M
20.17
+3.07%
FCVIX Fidelity Advisor Small Cap Value I
21.90
+3.06%
VTSIX Vanguard Tax-Managed Small Cap I
94.63
+3.02%
VTMSX Vanguard Tax-Managed Small Cap Adm
94.41
+3.01%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
58.00
+2.96%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
46.26
+2.96%
GOVIX GMO Resources Fund
21.23
+2.96%
FSELX Fidelity Select Semiconductors
34.17
+2.95%
GAAHX GMO Resources R6
21.28
+2.95%
GEACX GMO Resources I
21.30
+2.95%
GOFIX GMO Resources III
21.31
+2.95%
BREUX Baron Real Estate R6
39.51
+2.92%
GMOWX GMO Resources Fund
21.23
+2.91%
BREFX Baron Real Estate Retail
38.31
+2.90%
BREIX Baron Real Estate Institutional
39.51
+2.89%
DNDGX Dunham Small Cap Growth Fund
19.36
+2.87%
BUIOX Buffalo Early Stage Growth Instl
16.87
0.00%
FELIX Fidelity Advisor Semiconductors I
92.67
+2.86%
FELCX Fidelity Advisor Semiconductors C
68.30
+2.86%
FELAX Fidelity Advisor Semiconductors A
85.60
+2.86%
FELTX Fidelity Advisor Semiconductors M
79.85
+2.86%
SSSFX SouthernSun Small Cap, N
29.15
+2.86%
FIKGX Fidelity Advisor Semiconductors Z
92.90
+2.86%
FDSCX Fidelity Stock Selector Small Cap
38.90
+2.86%
SSSIX SouthernSun Small Cap, I
30.27
+2.85%
FCDAX Fidelity Stock Selector Small Cap Fund
37.48
+2.85%
FCDCX Fidelity Stock Selector Small Cap Fund
32.16
+2.85%
FCDIX Fidelity Stock Selector Small Cap Fund
39.14
+2.84%
FCDTX Fidelity Stock Selector Small Cap Fund
35.66
+2.83%
FSSZX Fidelity Advisor Stock Selector Sm Cp Z
39.10
+2.81%
JCNAX Janus Henderson Contrarian Fund
29.31
+2.81%
JCNNX Janus Henderson Contrarian Fund
29.45
+2.79%
JSVAX Janus Henderson Contrarian T
29.45
+2.79%
GTSCX Glenmede Small Cap Equity Instl
37.21
+2.79%
GWEIX AMG GW&K Small Cap Core I
33.53
+2.79%
JCONX Janus Henderson Contrarian Fund
29.50
+2.79%
JACNX Janus Henderson Contrarian D
29.50
+2.79%
GWEZX AMG GW&K Small Cap Core Z
33.56
+2.79%
GWETX AMG GW&K Small Cap Core N
32.48
+2.78%
JCNIX Janus Henderson Contrarian Fund
29.20
+2.78%
JCNCX Janus Henderson Contrarian Fund
25.88
+2.78%
FZAOX Fidelity Advisor Small Cap Z
37.75
+2.78%
JCNRX Janus Henderson Contrarian Fund
27.77
+2.78%
RYMVX Rydex S&P MidCap 400 Pure Value A
75.28
+2.77%
GTCSX Glenmede Small Cap Equity Adv
34.53
+2.77%
FSCTX Fidelity Advisor Small Cap M
28.26
+2.76%
RYAVX Rydex S&P MidCap 400 Pure Value H
75.18
+2.76%
RYMMX Rydex S&P MidCap 400 Pure Value C
61.05
+2.76%
FSCIX Fidelity Advisor Small Cap I
37.42
+2.75%
FSCDX Fidelity Advisor Small Cap A
32.23
+2.74%
FSCEX Fidelity Advisor Small Cap C
19.51
+2.74%
FCTGX Fidelity Advisor Small Cap Growth M
29.09
+2.72%
FCPGX Fidelity Small Cap Growth
33.42
+2.70%
FIDGX Fidelity Advisor Small Cap Growth Z
33.81
+2.70%
FCIGX Fidelity Advisor Small Cap Growth I
33.51
+2.70%
FCAGX Fidelity Small Cap Growth Fund
30.96
+2.69%
FCCGX Fidelity Small Cap Growth Fund
24.92
+2.68%
HWSIX Hotchkis & Wiley Small Cap Value I
80.28
+2.65%
HWSZX Hotchkis & Wiley Small Cap Value Z
80.32
+2.65%
HWSAX Hotchkis & Wiley Small Cap Value A
79.63
+2.64%
DNSMX Driehaus Small Cap Growth Institutional
22.93
+2.64%