Indicators

Midcap Growth Alphadex Fund FT (NQ: FNY )

74.50 +0.01 (+0.01%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	44.08	44.44	43.98	44.29	53,524	+0.27(+0.61%)
Sep 27, 2019	44.84	44.84	43.74	44.03	80,521	-0.58(-1.31%)
Sep 26, 2019	44.77	44.79	44.46	44.61	26,309	-0.38(-0.85%)
Sep 25, 2019	44.66	45.01	44.42	44.99	17,358	+0.37(+0.82%)
Sep 24, 2019	45.58	45.59	44.52	44.63	24,184	-0.79(-1.75%)
Sep 23, 2019	45.22	45.51	45.22	45.42	54,372	+0.06(+0.14%)
Sep 20, 2019	45.70	45.70	45.11	45.36	19,914	-0.20(-0.43%)
Sep 19, 2019	45.70	45.88	45.52	45.55	69,941	+0.02(+0.04%)
Sep 18, 2019	45.61	45.65	45.09	45.54	47,529	-0.23(-0.50%)
Sep 17, 2019	45.42	45.78	45.42	45.77	25,159	+0.27(+0.60%)
Sep 16, 2019	45.09	45.54	45.01	45.50	8,241	+0.19(+0.41%)
Sep 13, 2019	45.46	45.82	45.22	45.31	12,838	-0.05(-0.11%)
Sep 12, 2019	45.55	45.58	45.30	45.36	36,875	+0.12(+0.26%)
Sep 11, 2019	44.86	45.25	44.68	45.24	15,003	+0.54(+1.22%)
Sep 10, 2019	44.91	44.91	44.34	44.69	31,743	-0.43(-0.96%)
Sep 09, 2019	45.65	45.67	44.93	45.13	23,770	-0.50(-1.09%)
Sep 06, 2019	45.90	45.98	45.62	45.62	8,794	-0.32(-0.69%)
Sep 05, 2019	45.75	45.94	45.48	45.94	28,553	+0.66(+1.45%)
Sep 04, 2019	45.30	45.42	45.11	45.28	15,254	+0.53(+1.18%)

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.