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 (%)
Nov 30, 2020	60.59	60.65	59.41	60.35	81,387	-0.03(-0.05%)
Nov 27, 2020	59.89	60.45	59.89	60.38	17,104	+0.87(+1.47%)
Nov 25, 2020	59.32	59.61	59.17	59.50	67,211	+0.11(+0.18%)
Nov 24, 2020	59.89	59.89	59.28	59.39	26,707	-0.03(-0.06%)
Nov 23, 2020	59.35	59.71	58.91	59.43	18,559	+0.56(+0.95%)
Nov 20, 2020	58.61	59.02	58.30	58.87	33,907	+0.35(+0.60%)
Nov 19, 2020	57.72	58.52	57.72	58.52	23,341	+0.77(+1.33%)
Nov 18, 2020	58.37	58.55	57.75	57.75	76,382	-0.51(-0.87%)
Nov 17, 2020	57.71	58.43	57.37	58.26	40,432	+0.35(+0.61%)
Nov 16, 2020	58.06	58.06	57.50	57.91	79,393	+0.42(+0.74%)
Nov 13, 2020	57.49	57.71	57.23	57.49	21,531	+0.58(+1.01%)
Nov 12, 2020	57.38	57.68	56.57	56.91	76,129	-0.57(-0.99%)
Nov 11, 2020	57.07	57.49	57.00	57.48	80,277	+0.95(+1.68%)
Nov 10, 2020	56.35	56.63	55.35	56.53	139,230	+0.04(+0.07%)
Nov 09, 2020	59.37	59.63	56.43	56.49	96,750	-1.40(-2.42%)
Nov 06, 2020	58.01	58.28	57.75	57.89	55,942	-0.12(-0.21%)
Nov 05, 2020	57.15	58.02	57.15	58.01	53,602	+1.54(+2.73%)
Nov 04, 2020	55.31	56.97	55.31	56.47	131,185	+1.36(+2.47%)
Nov 03, 2020	54.16	55.20	54.16	55.11	35,862	+1.57(+2.93%)

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.