Indicators

Midcap Growth Alphadex Fund FT (NQ: FNY )

73.38 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	34.76	34.76	34.59	34.59	6,016	-0.12(-0.36%)
Jul 28, 2017	34.67	34.77	34.64	34.72	7,989	-0.07(-0.21%)
Jul 27, 2017	35.10	35.26	34.66	34.79	12,101	-0.39(-1.11%)
Jul 26, 2017	35.26	35.30	35.16	35.18	45,834	-0.12(-0.35%)
Jul 25, 2017	35.20	35.39	35.20	35.30	12,529	+0.15(+0.43%)
Jul 24, 2017	34.87	35.15	34.84	35.15	37,360	+0.28(+0.81%)
Jul 21, 2017	34.98	34.98	34.83	34.87	31,756	-0.17(-0.49%)
Jul 20, 2017		35.02	34.90	35.04	11,878	+0.02(+0.05%)
Jul 19, 2017	34.90	35.03	34.86	35.02	8,652	+0.30(+0.88%)
Jul 18, 2017	34.70	34.74	34.61	34.71	9,933	-0.04(-0.13%)
Jul 17, 2017	34.69	34.80	34.69	34.76	81,949	-0.06(-0.18%)
Jul 14, 2017	34.74	34.86	34.72	34.82	15,407	+0.17(+0.49%)
Jul 13, 2017	34.67	34.67	34.50	34.65	18,868	-0.06(-0.16%)
Jul 12, 2017	34.71	34.72	34.61	34.71	19,397	+0.35(+1.02%)
Jul 11, 2017	34.17	34.36	33.99	34.36	24,596	+0.15(+0.43%)
Jul 10, 2017	34.17	34.31	34.10	34.21	23,689	-0.02(-0.07%)
Jul 07, 2017	33.94	34.25	33.94	34.24	11,667	+0.38(+1.12%)
Jul 06, 2017	34.07	34.16	33.86	33.86	14,839	-0.44(-1.30%)
Jul 05, 2017	34.18	34.33	34.10	34.30	85,899	+0.08(+0.23%)

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.