Indicators

Midcap Growth Alphadex Fund FT (NQ: FNY )

74.13 -0.73 (-0.98%)

Official Closing Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	36.02	36.17	36.02	36.09	2,687	+0.12(+0.33%)
Sep 28, 2017	35.88	36.03	35.74	35.98	24,899	+0.07(+0.19%)
Sep 27, 2017	35.69	36.00	35.56	35.91	29,232	+0.54(+1.54%)
Sep 26, 2017	35.43	35.43	35.28	35.36	5,329	+0.12(+0.33%)
Sep 25, 2017	35.42	35.42	35.17	35.25	3,682	-0.28(-0.80%)
Sep 22, 2017	35.49	35.55	35.35	35.53	5,805	+0.08(+0.21%)
Sep 21, 2017	35.51	35.53	35.37	35.45	7,842	+0.07(+0.19%)
Sep 20, 2017	35.41	35.48	35.38	35.39	7,915	-0.01(-0.02%)
Sep 19, 2017	35.29	35.48	35.28	35.40	7,160	+0.14(+0.40%)
Sep 18, 2017	35.24	35.37	35.24	35.26	4,021	+0.23(+0.67%)
Sep 15, 2017	34.92	35.09	34.85	35.02	10,847	+0.09(+0.25%)
Sep 14, 2017	35.02	35.05	34.89	34.93	34,623	-0.14(-0.40%)
Sep 13, 2017	35.06	35.13	35.00	35.07	22,198	-0.07(-0.19%)
Sep 12, 2017	35.04	35.18	35.00	35.14	4,951	+0.17(+0.49%)
Sep 11, 2017	35.26	35.26	34.85	34.97	102,262	+0.48(+1.38%)
Sep 08, 2017	34.47	34.59	34.47	34.49	3,995	+0.02(+0.06%)
Sep 07, 2017	34.48	34.51	34.42	34.47	4,217	-0.22(-0.65%)
Sep 06, 2017	34.72	34.72	34.58	34.70	17,028	-0.02(-0.05%)
Sep 05, 2017	34.96	34.96	34.58	34.71	3,499	-0.43(-1.21%)

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.