Indicators

Midcap Growth Alphadex Fund FT (NQ: FNY )

72.57 +0.76 (+1.06%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	60.32	61.01	60.26	60.94	10,699	+0.83(+1.37%)
Jul 28, 2022	59.22	60.20	59.15	60.11	19,490	+0.85(+1.43%)
Jul 27, 2022	58.25	59.45	58.17	59.26	18,374	+1.23(+2.12%)
Jul 26, 2022	58.29	58.29	57.80	58.03	9,915	-0.36(-0.61%)
Jul 25, 2022	58.12	58.39	58.03	58.39	5,998	+0.43(+0.74%)
Jul 22, 2022	58.82	58.82	57.63	57.96	12,846	-0.73(-1.24%)
Jul 21, 2022	58.05	58.69	57.96	58.69	8,966	+0.33(+0.56%)
Jul 20, 2022	57.48	58.46	57.38	58.36	8,243	+0.86(+1.50%)
Jul 19, 2022	56.36	57.50	56.36	57.50	17,108	+2.00(+3.60%)
Jul 18, 2022	56.41	56.43	55.39	55.50	12,506	-0.09(-0.16%)
Jul 15, 2022	54.82	55.60	54.82	55.59	13,960	+1.08(+1.99%)
Jul 14, 2022	54.02	54.50	53.63	54.50	21,321	-0.56(-1.01%)
Jul 13, 2022	53.95	55.23	53.95	55.06	6,062	+0.17(+0.30%)
Jul 12, 2022	55.46	55.47	54.80	54.89	15,394	-0.47(-0.84%)
Jul 11, 2022	55.47	55.73	55.23	55.36	7,776	-0.75(-1.33%)
Jul 08, 2022	55.82	56.49	55.79	56.10	43,087	-0.19(-0.34%)
Jul 07, 2022	55.67	56.37	55.67	56.29	74,264	+1.55(+2.84%)
Jul 06, 2022	54.47	55.02	54.20	54.74	48,106	-0.35(-0.63%)
Jul 05, 2022	54.15	55.09	53.76	55.09	8,308	+0.02(+0.04%)

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.