Skip to main content

Midcap Growth Alphadex Fund FT (NQ: FNY )

75.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 62.61 63.13 60.97 61.03 16,085 -1.93(-3.07%)
Apr 28, 2022 61.95 63.14 61.13 62.96 22,535 +1.26(+2.05%)
Apr 27, 2022 61.75 62.29 61.56 61.69 15,133 +0.03(+0.05%)
Apr 26, 2022 63.44 63.44 61.66 61.66 16,616 -2.09(-3.28%)
Apr 25, 2022 62.59 63.76 62.08 63.75 29,266 +0.46(+0.72%)
Apr 22, 2022 65.01 65.01 63.15 63.30 16,192 -1.95(-2.99%)
Apr 21, 2022 67.28 67.28 65.04 65.25 20,673 -1.55(-2.32%)
Apr 20, 2022 66.80 67.20 66.52 66.80 42,206 +0.42(+0.63%)
Apr 19, 2022 64.94 66.41 64.94 66.38 13,316 +1.43(+2.21%)
Apr 18, 2022 65.13 65.25 64.69 64.95 8,699 -0.25(-0.38%)
Apr 14, 2022 66.01 66.01 65.17 65.20 14,617 -0.54(-0.82%)
Apr 13, 2022 64.69 65.80 64.69 65.73 7,977 +1.27(+1.98%)
Apr 12, 2022 65.00 65.69 64.30 64.46 25,163 +0.21(+0.33%)
Apr 11, 2022 64.59 64.80 64.13 64.25 10,478 -0.32(-0.49%)
Apr 08, 2022 64.42 65.17 64.30 64.57 14,632 -0.14(-0.22%)
Apr 07, 2022 64.79 65.05 63.61 64.71 13,881 +0.05(+0.08%)
Apr 06, 2022 65.17 65.17 64.20 64.66 10,700 -1.18(-1.80%)
Apr 05, 2022 67.03 67.08 65.77 65.84 6,496 -1.37(-2.04%)
Apr 04, 2022 67.21 67.32 66.96 67.22 10,496 +0.32(+0.48%)
Apr 01, 2022 66.49 66.97 66.34 66.90 10,131 +0.56(+0.84%)
Mar 31, 2022 67.21 67.39 66.33 66.34 12,729 -0.96(-1.42%)
Mar 30, 2022 68.33 68.33 67.04 67.30 18,604 -1.18(-1.73%)
Mar 29, 2022 67.31 68.57 67.31 68.48 13,737 +1.78(+2.67%)
Mar 28, 2022 66.25 66.74 65.72 66.70 11,574 +0.29(+0.43%)
Mar 25, 2022 66.66 66.66 65.94 66.41 14,966 -0.09(-0.13%)
Mar 24, 2022 66.23 66.50 65.83 66.50 18,521 +0.59(+0.89%)
Mar 23, 2022 66.88 66.88 65.87 65.91 8,392 -1.23(-1.84%)
Mar 22, 2022 66.76 67.36 66.76 67.15 18,051 +0.76(+1.14%)
Mar 21, 2022 66.93 66.93 65.92 66.39 10,673 -0.51(-0.76%)
Mar 18, 2022 65.51 66.90 65.51 66.90 7,984 +0.98(+1.49%)
Mar 17, 2022 64.61 65.93 64.61 65.91 12,939 +1.26(+1.95%)
Mar 16, 2022 63.23 64.65 63.11 64.65 11,231 +2.28(+3.65%)
Mar 15, 2022 61.78 62.42 61.38 62.37 11,655 +1.17(+1.92%)
Mar 14, 2022 62.05 62.54 60.94 61.20 9,007 -1.25(-2.01%)
Mar 11, 2022 63.85 63.88 62.37 62.45 23,105 -0.96(-1.51%)
Mar 10, 2022 62.72 63.45 62.48 63.41 9,465 -0.27(-0.42%)
Mar 09, 2022 62.78 63.93 62.78 63.67 22,025 +2.11(+3.43%)
Mar 08, 2022 61.25 62.78 61.05 61.56 11,379 +0.28(+0.45%)
Mar 07, 2022 63.71 63.75 61.24 61.29 16,910 -2.62(-4.09%)
Mar 04, 2022 64.38 64.38 63.56 63.90 18,591 -1.22(-1.88%)
Mar 03, 2022 66.46 66.46 64.85 65.13 22,086 -0.97(-1.48%)
Mar 02, 2022 64.90 66.30 64.90 66.10 24,952 +1.61(+2.50%)
Mar 01, 2022 65.37 65.50 64.23 64.49 17,619 -0.91(-1.38%)
Feb 28, 2022 64.47 65.75 64.47 65.39 24,103 +0.18(+0.27%)
Feb 25, 2022 63.83 65.27 63.62 65.22 19,762 +1.69(+2.66%)
Feb 24, 2022 59.81 63.60 59.61 63.52 22,920 +1.81(+2.93%)
Feb 23, 2022 63.20 63.22 61.69 61.71 18,079 -1.37(-2.18%)
Feb 22, 2022 63.67 64.32 62.65 63.09 21,845 -1.08(-1.69%)
Feb 18, 2022 64.17 0 -0.68(-1.04%)
Feb 17, 2022 66.20 66.20 64.78 64.85 13,391 -1.99(-2.98%)
Feb 16, 2022 66.15 67.06 66.10 66.84 12,431 +0.24(+0.36%)
Feb 15, 2022 65.47 66.62 65.47 66.60 55,293 +1.55(+2.39%)
Feb 14, 2022 65.40 65.94 64.68 65.05 15,209 -0.40(-0.61%)
Feb 11, 2022 66.67 66.99 65.06 65.45 13,647 -1.23(-1.85%)
Feb 10, 2022 66.45 68.43 66.26 66.68 20,851 -0.91(-1.34%)
Feb 09, 2022 66.86 67.62 66.84 67.58 45,352 +1.69(+2.56%)
Feb 08, 2022 64.82 65.97 64.70 65.89 20,196 +1.06(+1.63%)
Feb 07, 2022 64.99 65.44 64.61 64.84 31,424 -0.05(-0.08%)
Feb 04, 2022 64.31 65.35 64.06 64.89 9,708 +0.37(+0.57%)
Feb 03, 2022 64.81 64.44 64.52 344,828 -1.36(-2.07%)
Feb 02, 2022 66.27 66.43 65.23 65.88 120,298 -0.13(-0.20%)
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.