Indicators

Midcap Growth Alphadex Fund FT (NQ: FNY )

74.12 -0.20 (-0.27%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	42.86	43.10	42.78	42.93	27,472	-0.07(-0.17%)
Feb 27, 2019	42.76	43.01	42.58	43.00	18,681	+0.27(+0.62%)
Feb 26, 2019	42.99	43.06	42.70	42.74	12,366	-0.19(-0.45%)
Feb 25, 2019	42.97	43.30	42.84	42.93	163,085	+0.05(+0.12%)
Feb 22, 2019	42.53	42.94	42.53	42.88	19,307	+0.65(+1.53%)
Feb 21, 2019	42.34	42.44	42.14	42.23	24,376	-0.16(-0.37%)
Feb 20, 2019	42.57	42.60	42.30	42.39	25,344	-0.22(-0.51%)
Feb 19, 2019	42.46	42.63	42.43	42.61	13,194	+0.07(+0.16%)
Feb 15, 2019	42.38	42.59	42.31	42.54	33,459	+0.25(+0.59%)
Feb 14, 2019	41.98	42.33	41.95	42.29	21,426	+0.12(+0.28%)
Feb 13, 2019	42.06	42.38	41.89	42.17	89,126	+0.20(+0.47%)
Feb 12, 2019	41.90	42.03	41.79	41.97	16,053	+0.52(+1.26%)
Feb 11, 2019	41.48	41.57	41.28	41.45	29,911	+0.20(+0.48%)
Feb 08, 2019	40.89	41.25	40.77	41.25	36,492	+0.29(+0.70%)
Feb 07, 2019	41.11	41.16	40.57	40.97	36,395	-0.42(-1.02%)
Feb 06, 2019	41.38	41.41	41.08	41.39	45,899	-0.04(-0.10%)
Feb 05, 2019	41.17	41.55	41.17	41.43	92,493	+0.35(+0.84%)
Feb 04, 2019	40.87	41.16	40.74	41.08	17,239	+0.23(+0.56%)

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.