Skip to main content

Midcap Growth Alphadex Fund FT (NQ: FNY )

75.61 -0.18 (-0.24%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 58.44 59.21 58.44 59.15 5,727 +0.61(+1.04%)
Apr 27, 2023 58.00 58.60 57.79 58.54 5,492 +0.73(+1.27%)
Apr 26, 2023 58.52 58.52 57.65 57.80 38,590 -0.61(-1.05%)
Apr 25, 2023 59.39 59.39 58.41 58.42 23,189 -1.30(-2.18%)
Apr 24, 2023 59.89 59.89 59.50 59.72 29,430 +0.03(+0.06%)
Apr 21, 2023 59.80 59.80 59.29 59.68 3,832 +0.05(+0.09%)
Apr 20, 2023 59.32 59.96 59.32 59.63 10,001 -0.13(-0.22%)
Apr 19, 2023 59.45 59.83 59.45 59.76 4,402 -0.18(-0.30%)
Apr 18, 2023 60.02 60.12 59.77 59.95 6,102 +0.26(+0.44%)
Apr 17, 2023 59.33 59.68 59.22 59.68 7,019 +0.65(+1.10%)
Apr 14, 2023 59.15 59.62 58.78 59.04 32,714 -0.32(-0.54%)
Apr 13, 2023 59.03 59.48 58.93 59.36 3,381 +0.54(+0.91%)
Apr 12, 2023 59.33 59.38 58.82 58.82 5,243 -0.36(-0.60%)
Apr 11, 2023 59.04 59.35 58.97 59.18 4,498 +0.48(+0.83%)
Apr 10, 2023 57.83 58.73 57.83 58.69 19,946 +0.69(+1.20%)
Apr 06, 2023 57.92 58.20 57.67 58.00 9,692 -0.08(-0.14%)
Apr 05, 2023 58.34 58.39 57.73 58.08 2,777 -0.50(-0.85%)
Apr 04, 2023 59.64 59.64 58.33 58.58 11,751 -1.02(-1.71%)
Apr 03, 2023 59.68 59.82 59.19 59.59 42,519 +0.18(+0.30%)
Mar 31, 2023 58.78 59.41 58.78 59.41 16,861 +1.01(+1.73%)
Mar 30, 2023 58.70 58.75 58.29 58.41 26,601 +0.25(+0.42%)
Mar 29, 2023 57.96 58.18 57.81 58.16 5,480 +0.65(+1.13%)
Mar 28, 2023 57.48 57.54 57.25 57.51 5,580 +0.23(+0.40%)
Mar 27, 2023 57.03 57.52 56.88 57.28 6,046 +0.61(+1.08%)
Mar 24, 2023 55.96 56.67 55.81 56.67 5,282 +0.21(+0.38%)
Mar 23, 2023 56.96 57.54 55.95 56.46 16,209 -0.11(-0.19%)
Mar 22, 2023 57.96 57.96 56.57 56.57 4,105 -1.46(-2.51%)
Mar 21, 2023 57.62 58.17 57.62 58.02 11,201 +0.98(+1.71%)
Mar 20, 2023 56.34 57.30 56.34 57.04 6,741 +0.83(+1.47%)
Mar 17, 2023 56.67 56.67 55.99 56.22 3,966 -1.21(-2.10%)
Mar 16, 2023 56.42 57.45 56.42 57.42 5,982 +0.79(+1.39%)
Mar 15, 2023 56.67 56.67 55.99 56.64 6,304 -1.19(-2.05%)
Mar 14, 2023 57.86 58.39 57.34 57.82 5,689 +0.98(+1.72%)
Mar 13, 2023 56.77 57.51 56.23 56.84 7,790 -0.77(-1.33%)
Mar 10, 2023 59.15 59.15 57.31 57.61 6,234 -1.59(-2.68%)
Mar 09, 2023 60.87 60.87 59.20 59.20 18,249 -1.42(-2.34%)
Mar 08, 2023 60.62 60.76 60.24 60.61 19,213 -0.13(-0.21%)
Mar 07, 2023 61.45 61.49 60.66 60.74 3,914 -0.64(-1.04%)
Mar 06, 2023 62.02 62.03 61.33 61.38 7,456 -0.48(-0.78%)
Mar 03, 2023 61.26 61.95 61.26 61.86 2,613 +0.79(+1.29%)
Mar 02, 2023 60.38 61.13 60.36 61.07 19,981 +0.42(+0.69%)
Mar 01, 2023 60.23 60.75 60.23 60.65 148,553 +0.36(+0.60%)
Feb 28, 2023 60.42 60.81 60.30 60.30 12,233 -0.11(-0.18%)
Feb 27, 2023 60.68 60.78 60.32 60.41 9,590 +0.18(+0.31%)
Feb 24, 2023 59.70 60.32 59.62 60.22 4,709 -0.39(-0.65%)
Feb 23, 2023 60.62 60.79 60.00 60.61 9,412 +0.59(+0.98%)
Feb 22, 2023 59.92 60.34 59.74 60.03 12,120 +0.21(+0.35%)
Feb 21, 2023 60.66 60.69 59.80 59.82 5,881 -1.54(-2.50%)
Feb 17, 2023 61.24 61.36 61.12 61.35 4,264 -0.40(-0.65%)
Feb 16, 2023 61.91 62.48 61.75 61.75 6,523 -0.73(-1.17%)
Feb 15, 2023 61.75 62.48 61.75 62.48 11,970 +0.44(+0.71%)
Feb 14, 2023 61.43 62.34 61.41 62.04 6,422 +0.24(+0.39%)
Feb 13, 2023 61.15 61.80 61.15 61.80 5,627 +0.73(+1.19%)
Feb 10, 2023 60.79 61.07 60.75 61.07 7,034 +0.12(+0.20%)
Feb 09, 2023 62.00 62.03 60.95 60.95 15,464 -0.78(-1.26%)
Feb 08, 2023 61.96 62.21 61.57 61.73 3,820 -0.51(-0.82%)
Feb 07, 2023 61.41 62.26 61.23 62.24 11,307 +0.92(+1.50%)
Feb 06, 2023 61.61 61.61 61.32 61.32 7,329 -0.63(-1.01%)
Feb 03, 2023 61.78 62.48 61.78 61.95 6,064 -0.39(-0.62%)
Feb 02, 2023 62.19 62.68 61.92 62.34 11,467 +0.58(+0.94%)
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.