Indicators

Midcap Growth Alphadex Fund FT (NQ: FNY )

74.49 -0.89 (-1.18%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		38.75	38.75	38.75	0	-0.23(-0.58%)
Dec 28, 2017	38.85	38.97	38.85	38.97	7,857	+0.03(+0.08%)
Dec 27, 2017	38.85	38.94	38.85	38.94	4,653	+0.11(+0.30%)
Dec 26, 2017	38.76	38.90	38.76	38.83	1,740	-0.07(-0.17%)
Dec 22, 2017	38.96	38.96	38.77	38.90	15,004	+0.01(+0.03%)
Dec 21, 2017	39.19	39.19	38.89	38.89	8,810	-0.04(-0.11%)
Dec 20, 2017	38.93	38.97	38.85	38.93	6,573	+0.08(+0.20%)
Dec 19, 2017	39.24	39.24	38.81	38.85	19,306	-0.07(-0.17%)
Dec 18, 2017	39.08	39.08	38.86	38.92	30,570	+0.33(+0.86%)
Dec 15, 2017	38.33	38.70	38.09	38.59	6,003	+0.45(+1.18%)
Dec 14, 2017	38.43	38.43	38.05	38.14	10,547	-0.20(-0.52%)
Dec 13, 2017	38.19	38.54	38.19	38.34	20,371	+0.03(+0.08%)
Dec 12, 2017	38.56	38.56	38.27	38.31	8,636	-0.13(-0.33%)
Dec 11, 2017	38.54	38.54	38.39	38.44	3,091	-0.03(-0.08%)
Dec 08, 2017	38.63	38.63	38.46	38.46	4,604	-0.04(-0.10%)
Dec 07, 2017	38.22	38.56	38.18	38.50	11,545	+0.47(+1.25%)
Dec 06, 2017	37.91	38.06	37.91	38.03	4,176	+0.05(+0.13%)
Dec 05, 2017	38.25	38.43	37.98	37.98	15,053	-0.16(-0.43%)
Dec 04, 2017		38.44	38.12	38.14	4,933	-0.30(-0.77%)

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.