Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midcap Growth Alphadex Fund FT (NQ: FNY )

72.57 +0.76 (+1.06%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 33.21 33.21 32.76 32.79 30,753 -0.39(-1.19%)
Feb 27, 2017 33.00 33.19 32.97 33.19 26,455 +0.29(+0.87%)
Feb 24, 2017 32.83 32.97 32.83 32.90 6,213 -0.05(-0.15%)
Feb 23, 2017 33.09 33.09 32.81 32.95 11,229 -0.18(-0.55%)
Feb 22, 2017 33.22 33.23 33.10 33.13 8,443 -0.15(-0.46%)
Feb 21, 2017 33.19 33.29 33.16 33.29 11,951 +0.28(+0.84%)
Feb 17, 2017 33.01 33.01 33.01 0 +0.07(+0.21%)
Feb 16, 2017 32.96 32.99 32.80 32.94 8,603 -0.03(-0.09%)
Feb 15, 2017 32.75 33.01 32.75 32.97 10,519 +0.22(+0.66%)
Feb 14, 2017 32.67 32.76 32.49 32.75 37,854 +0.13(+0.39%)
Feb 13, 2017 32.90 32.90 32.62 32.62 19,530 -0.01(-0.03%)
Feb 10, 2017 32.49 32.65 32.47 32.63 17,630 +0.15(+0.46%)
Feb 09, 2017 32.28 32.51 32.28 32.49 24,979 +0.37(+1.14%)
Feb 08, 2017 31.96 32.15 31.87 32.12 11,787 +0.10(+0.31%)
Feb 07, 2017 32.21 32.21 31.98 32.02 74,427 -0.03(-0.09%)
Feb 06, 2017 32.23 32.23 32.01 32.05 39,460 -0.21(-0.65%)
Feb 03, 2017 32.02 32.27 32.02 32.26 5,838 +0.45(+1.40%)
Feb 02, 2017 31.73 31.93 31.73 31.82 10,075 -0.02(-0.06%)
Feb 01, 2017 31.88 31.89 31.66 31.83 16,115 +0.02(+0.06%)
Jan 31, 2017 31.76 31.82 31.57 31.82 14,694 +0.10(+0.31%)
Jan 30, 2017 31.92 31.92 31.46 31.72 13,994 -0.24(-0.74%)
Jan 27, 2017 32.11 32.11 31.89 31.95 7,159 -0.16(-0.49%)
Jan 26, 2017 32.22 32.22 32.05 32.11 16,059 -0.02(-0.06%)
Jan 25, 2017 32.08 32.15 32.03 32.13 17,153 +0.23(+0.71%)
Jan 24, 2017 31.60 31.95 31.58 31.90 12,034 +0.47(+1.51%)
Jan 23, 2017 31.50 31.50 31.31 31.43 14,106 +0.00(+0.00%)
Jan 20, 2017 31.53 31.55 31.42 31.43 9,311 +0.09(+0.29%)
Jan 19, 2017 31.41 31.49 31.26 31.34 10,633 -0.21(-0.66%)
Jan 18, 2017 31.39 31.55 31.39 31.55 10,877 +0.16(+0.50%)
Jan 17, 2017 31.56 31.56 31.35 31.39 4,532 -0.39(-1.24%)
Jan 13, 2017 31.79 31.79 31.79 0 +0.27(+0.85%)
Jan 12, 2017 31.54 31.59 31.24 31.52 13,053 -0.09(-0.28%)
Jan 11, 2017 31.58 31.66 31.54 31.61 13,562 +0.01(+0.03%)
Jan 10, 2017 31.44 31.65 31.41 31.60 12,093 +0.24(+0.76%)
Jan 09, 2017 31.40 31.51 31.29 31.36 44,498 -0.10(-0.31%)
Jan 06, 2017 31.54 31.58 31.44 31.46 15,011 -0.03(-0.09%)
Jan 05, 2017 31.61 31.61 31.33 31.49 10,986 -0.14(-0.44%)
Jan 04, 2017 31.33 31.65 31.31 31.63 26,403 +0.47(+1.52%)
Jan 03, 2017 31.19 31.27 30.95 31.15 7,570 +0.19(+0.61%)
Dec 30, 2016 30.97 30.97 30.97 0 -0.17(-0.54%)
Dec 29, 2016 31.13 31.19 31.06 31.13 17,731 +0.08(+0.25%)
Dec 28, 2016 31.51 31.51 31.02 31.06 6,886 -0.35(-1.10%)
Dec 27, 2016 31.18 31.45 31.18 31.40 8,213 +0.14(+0.44%)
Dec 23, 2016 31.26 31.26 31.26 0 +0.16(+0.52%)
Dec 22, 2016 31.29 31.36 31.09 31.10 10,033 -0.27(-0.87%)
Dec 21, 2016 31.46 31.46 31.37 31.37 80,707 +0.04(+0.11%)
Dec 20, 2016 31.35 31.35 31.24 31.34 8,986 +0.13(+0.42%)
Dec 19, 2016 31.15 31.22 31.12 31.21 3,102 +0.20(+0.65%)
Dec 16, 2016 30.81 31.28 30.81 31.01 14,729 -0.03(-0.10%)
Dec 15, 2016 31.01 31.22 31.01 31.03 9,592 +0.06(+0.18%)
Dec 14, 2016 31.32 31.32 30.96 30.98 11,663 -0.37(-1.19%)
Dec 13, 2016 31.43 31.46 31.19 31.35 15,400 +0.12(+0.40%)
Dec 12, 2016 31.54 31.54 31.17 31.23 14,814 -0.24(-0.77%)
Dec 09, 2016 31.73 31.73 31.43 31.47 160,409 -0.15(-0.49%)
Dec 08, 2016 31.22 31.68 31.22 31.62 58,362 +0.34(+1.09%)
Dec 07, 2016 31.08 31.35 30.96 31.28 164,490 +0.29(+0.95%)
Dec 06, 2016 30.88 31.02 30.71 30.99 4,895 +0.31(+1.02%)
Dec 05, 2016 30.72 30.72 30.65 30.68 28,124 +0.34(+1.13%)
Dec 02, 2016 30.32 30.43 30.23 30.33 7,227 +0.19(+0.63%)
Dec 01, 2016 30.67 30.67 30.14 30.14 16,035 -0.51(-1.68%)
Nov 30, 2016 30.96 30.96 30.64 30.66 69,149 -0.07(-0.22%)
Nov 29, 2016 30.72 30.86 30.72 30.72 6,106 -0.04(-0.13%)
Nov 28, 2016 31.01 31.01 30.72 30.76 6,087 -0.21(-0.66%)
Nov 25, 2016 30.90 30.97 30.89 30.97 2,848 +0.13(+0.41%)
Nov 23, 2016 30.84 30.84 30.84 0 +0.14(+0.45%)
Nov 22, 2016 30.55 30.70 30.45 30.70 18,175 +0.20(+0.64%)
Nov 21, 2016 30.48 30.53 30.40 30.51 70,925 +0.25(+0.84%)
Nov 18, 2016 30.21 30.29 30.16 30.25 171,702 +0.02(+0.07%)
Nov 17, 2016 30.17 30.27 30.15 30.23 11,887 +0.23(+0.78%)
Nov 16, 2016 29.75 30.02 29.75 30.00 16,934 +0.02(+0.08%)
Nov 15, 2016 29.69 30.00 29.69 29.98 13,209 +0.32(+1.08%)
Nov 14, 2016 29.56 29.66 29.50 29.66 10,438 +0.35(+1.20%)
Nov 11, 2016 29.13 29.36 29.00 29.30 39,097 +0.29(+1.01%)
Nov 10, 2016 29.40 29.45 29.06 29.01 75,934 -0.14(-0.47%)
Nov 09, 2016 28.38 29.19 28.38 29.15 9,530 +0.41(+1.43%)
Nov 08, 2016 28.55 28.85 28.55 28.74 8,724 +0.07(+0.24%)
Nov 07, 2016 28.38 28.67 28.38 28.67 10,293 +0.65(+2.31%)
Nov 04, 2016 27.97 28.22 27.94 28.02 12,497 +0.06(+0.21%)
Nov 03, 2016 28.14 28.14 27.96 27.96 6,785 -0.04(-0.14%)
Nov 02, 2016 28.15 28.27 28.00 28.00 19,358 -0.42(-1.48%)
Nov 01, 2016 28.66 28.72 28.28 28.42 4,819 -0.25(-0.89%)
Oct 31, 2016 28.55 28.72 28.50 28.68 12,682 +0.16(+0.55%)
Oct 28, 2016 28.79 28.79 28.50 28.52 5,546 +0.00(+0.00%)
Oct 27, 2016 28.90 28.90 28.51 28.52 7,595 -0.34(-1.19%)
Oct 26, 2016 29.12 29.12 28.77 28.86 13,445 -0.41(-1.41%)
Oct 25, 2016 29.46 29.46 29.26 29.28 47,794 -0.26(-0.89%)
Oct 24, 2016 29.59 29.67 29.51 29.54 10,671 +0.14(+0.47%)
Oct 21, 2016 29.21 29.41 29.21 29.40 15,196 -0.01(-0.03%)
Oct 20, 2016 29.44 29.44 29.27 29.41 15,662 -0.12(-0.40%)
Oct 19, 2016 29.35 29.55 29.30 29.53 10,492 +0.18(+0.60%)
Oct 18, 2016 29.44 29.48 29.33 29.35 44,657 +0.17(+0.60%)
Oct 17, 2016 29.21 29.26 29.18 29.18 2,205 -0.08(-0.26%)
Oct 14, 2016 29.57 29.58 29.22 29.26 57,187 -0.12(-0.40%)
Oct 13, 2016 29.17 29.38 29.17 29.37 6,420 -0.07(-0.24%)
Oct 12, 2016 29.34 29.54 29.34 29.44 45,807 +0.02(+0.07%)
Oct 11, 2016 29.77 29.77 29.29 29.42 5,243 -0.60(-1.98%)
Oct 10, 2016 29.94 30.14 29.94 30.02 4,600 +0.27(+0.91%)
Oct 07, 2016 29.85 29.85 29.62 29.75 27,551 -0.12(-0.39%)
Oct 06, 2016 29.85 29.87 29.69 29.86 16,103 +0.02(+0.07%)
Oct 05, 2016 29.99 29.99 29.82 29.84 78,556 +0.00(+0.00%)
Oct 04, 2016 30.04 30.05 29.76 29.84 32,603 -0.19(-0.62%)
Oct 03, 2016 30.02 30.15 29.97 30.03 94,678 -0.33(-1.10%)
Sep 30, 2016 30.18 30.36 30.17 30.36 5,147 +0.14(+0.45%)
Sep 29, 2016 30.35 30.41 30.12 30.22 70,537 -0.26(-0.87%)
Sep 28, 2016 30.38 30.49 30.20 30.49 27,962 +0.17(+0.58%)
Sep 27, 2016 30.29 30.42 30.28 30.31 5,502 -0.11(-0.35%)
Sep 26, 2016 30.31 30.45 30.31 30.42 7,080 -0.14(-0.45%)
Sep 23, 2016 30.61 30.61 30.50 30.56 5,212 -0.16(-0.51%)
Sep 22, 2016 30.54 30.72 30.54 30.71 11,803 +0.34(+1.13%)
Sep 21, 2016 30.20 30.38 30.00 30.37 49,823 +0.30(+0.99%)
Sep 20, 2016 30.21 30.21 30.06 30.07 6,639 -0.07(-0.23%)
Sep 19, 2016 30.21 30.21 30.06 30.14 6,760 +0.17(+0.55%)
Sep 16, 2016 29.97 30.02 29.90 29.98 6,902 -0.04(-0.13%)
Sep 15, 2016 29.82 30.02 29.67 30.02 26,792 +0.32(+1.09%)
Sep 14, 2016 29.80 29.84 29.67 29.69 45,151 +0.01(+0.03%)
Sep 13, 2016 30.08 30.08 29.63 29.68 11,476 -0.53(-1.75%)
Sep 12, 2016 29.86 30.23 29.62 30.21 21,296 +0.33(+1.11%)
Sep 09, 2016 30.39 30.39 29.88 29.88 58,952 -0.94(-3.03%)
Sep 08, 2016 30.80 30.87 30.78 30.81 3,604 -0.19(-0.61%)
Sep 07, 2016 30.96 31.00 30.82 31.00 264,616 +0.11(+0.35%)
Sep 06, 2016 30.86 30.90 30.79 30.90 119,168 +0.05(+0.16%)
Sep 02, 2016 30.91 30.85 30.85 30.85 14,216 +0.28(+0.90%)
Sep 01, 2016 30.53 30.57 30.36 30.57 8,041 +0.04(+0.12%)
Aug 31, 2016 30.59 30.59 30.40 30.53 4,912 +0.01(+0.05%)
Aug 30, 2016 30.70 30.70 30.48 30.52 8,099 -0.13(-0.43%)
Aug 29, 2016 30.50 30.70 30.50 30.65 25,264 +0.26(+0.84%)
Aug 26, 2016 30.59 30.59 30.28 30.39 5,175 -0.09(-0.29%)
Aug 25, 2016 30.46 30.56 30.41 30.48 17,674 +0.08(+0.26%)
Aug 24, 2016 30.64 30.64 30.39 30.41 16,249 -0.27(-0.89%)
Aug 23, 2016 30.69 30.71 30.65 30.68 24,598 +0.16(+0.51%)
Aug 22, 2016 30.40 30.52 30.36 30.52 23,967 +0.10(+0.33%)
Aug 19, 2016 30.31 30.44 30.31 30.42 20,514 -0.01(-0.04%)
Aug 18, 2016 30.42 30.45 30.36 30.44 17,722 +0.16(+0.53%)
Aug 17, 2016 30.32 30.32 30.05 30.27 39,519 -0.00(-0.02%)
Aug 16, 2016 30.49 30.49 30.28 30.28 25,106 -0.37(-1.21%)
Aug 15, 2016 30.42 30.69 30.42 30.65 9,727 +0.17(+0.54%)
Aug 12, 2016 30.49 30.60 30.43 30.48 109,270 +0.00(+0.00%)
Aug 11, 2016 30.55 30.55 30.40 30.48 25,305 +0.02(+0.08%)
Aug 10, 2016 30.45 30.50 30.39 30.46 6,514 -0.03(-0.11%)
Aug 09, 2016 30.44 30.51 30.44 30.49 4,515 +0.01(+0.03%)
Aug 08, 2016 30.56 30.56 30.47 30.48 7,073 -0.07(-0.22%)
Aug 05, 2016 30.46 30.55 30.45 30.55 5,162 +0.22(+0.73%)
Aug 04, 2016 30.31 30.43 30.30 30.33 10,005 +0.13(+0.44%)
Aug 03, 2016 30.11 30.22 30.11 30.20 18,305 +0.01(+0.05%)
Aug 02, 2016 30.39 30.39 30.13 30.18 7,789 -0.33(-1.09%)
Aug 01, 2016 30.70 30.70 30.47 30.51 30,663 -0.01(-0.03%)
Jul 29, 2016 30.33 30.59 30.33 30.52 8,910 +0.14(+0.45%)
Jul 28, 2016 30.08 30.43 30.08 30.39 6,025 +0.20(+0.65%)
Jul 27, 2016 30.34 30.34 30.08 30.19 6,447 -0.05(-0.16%)
Jul 26, 2016 30.08 30.30 30.08 30.24 5,258 +0.14(+0.45%)
Jul 25, 2016 30.14 30.14 30.10 30.10 1,196 -0.14(-0.45%)
Jul 22, 2016 30.06 30.28 30.04 30.24 4,990 +0.24(+0.81%)
Jul 21, 2016 30.17 30.19 29.91 30.00 19,243 -0.14(-0.45%)
Jul 20, 2016 29.98 30.19 29.98 30.13 26,026 +0.19(+0.62%)
Jul 19, 2016 29.91 30.00 29.89 29.95 7,525 -0.05(-0.16%)
Jul 18, 2016 30.01 30.03 29.89 30.00 25,761 +0.09(+0.31%)
Jul 15, 2016 30.18 30.18 29.88 29.90 8,144 -0.05(-0.18%)
Jul 14, 2016 30.05 30.18 29.92 29.96 18,146 -0.04(-0.13%)
Jul 13, 2016 30.12 30.12 29.96 30.00 22,025 -0.09(-0.29%)
Jul 12, 2016 30.06 30.17 29.97 30.08 31,375 +0.15(+0.51%)
Jul 11, 2016 29.89 29.99 29.88 29.93 106,095 +0.17(+0.56%)
Jul 08, 2016 29.35 29.80 29.28 29.77 106,949 +0.48(+1.65%)
Jul 07, 2016 29.39 29.41 29.20 29.28 24,770 +0.17(+0.57%)
Jul 05, 2016 29.16 29.16 28.98 29.12 7,697 -0.19(-0.63%)
Jul 01, 2016 29.18 29.30 29.30 29.30 70,982 -0.05(-0.17%)
Jun 30, 2016 28.89 29.35 28.89 29.35 72,845 +0.51(+1.76%)
Jun 29, 2016 28.56 28.90 28.56 28.84 82,024 +0.52(+1.83%)
Jun 28, 2016 28.16 28.35 28.11 28.32 26,100 +0.47(+1.68%)
Jun 27, 2016 28.00 28.16 27.65 27.85 18,758 -0.60(-2.10%)
Jun 24, 2016 28.32 28.77 28.32 28.45 21,072 -0.84(-2.87%)
Jun 23, 2016 29.03 29.29 29.03 29.29 42,727 +0.41(+1.42%)
Jun 22, 2016 28.93 29.10 28.87 28.88 7,331 -0.04(-0.14%)
Jun 21, 2016 28.89 29.02 28.86 28.92 9,910 +0.00(+0.00%)
Jun 20, 2016 28.96 29.11 28.92 28.92 11,521 +0.24(+0.85%)
Jun 17, 2016 28.69 28.69 28.56 28.68 4,029 -0.12(-0.41%)
Jun 16, 2016 28.61 28.79 28.55 28.79 8,766 -0.02(-0.07%)
Jun 15, 2016 28.80 28.96 28.80 28.81 4,904 +0.07(+0.24%)
Jun 14, 2016 28.77 28.79 28.63 28.74 8,542 -0.03(-0.10%)
Jun 13, 2016 29.06 29.06 28.77 28.77 4,862 -0.29(-1.01%)
Jun 10, 2016 29.12 29.29 29.04 29.07 8,253 -0.38(-1.30%)
Jun 09, 2016 29.36 29.50 29.36 29.45 4,209 +0.00(+0.00%)
Jun 08, 2016 29.36 29.51 29.29 29.45 7,021 +0.12(+0.40%)
Jun 07, 2016 29.26 29.40 29.26 29.33 4,497 +0.10(+0.34%)
Jun 06, 2016 29.19 29.31 29.13 29.23 8,103 +0.10(+0.34%)
Jun 03, 2016 29.16 29.23 29.02 29.14 9,134 -0.11(-0.37%)
Jun 02, 2016 29.00 29.24 29.00 29.24 4,214 +0.17(+0.57%)
Jun 01, 2016 28.78 29.09 28.78 29.08 35,748 +0.15(+0.51%)
May 31, 2016 28.90 29.05 28.84 28.93 19,525 +0.01(+0.03%)
May 27, 2016 28.84 28.92 28.92 28.92 9,307 +0.17(+0.59%)
May 26, 2016 28.74 28.79 28.69 28.75 4,917 +0.07(+0.23%)
May 25, 2016 28.67 28.69 28.63 28.69 8,875 +0.08(+0.27%)
May 24, 2016 28.28 28.63 28.14 28.61 28,327 +0.54(+1.92%)
May 23, 2016 28.20 28.20 28.07 28.07 5,878 -0.03(-0.10%)
May 20, 2016 27.87 28.14 27.87 28.10 16,426 +0.28(+1.02%)
May 19, 2016 27.77 27.94 27.64 27.82 5,733 -0.14(-0.49%)
May 18, 2016 27.86 28.17 27.86 27.95 8,606 -0.06(-0.21%)
May 17, 2016 28.31 28.48 27.90 28.01 14,612 -0.40(-1.41%)
May 16, 2016 28.24 28.54 28.24 28.41 24,466 +0.24(+0.87%)
May 13, 2016 28.34 28.38 28.15 28.17 5,345 -0.18(-0.62%)
May 12, 2016 28.40 28.48 28.21 28.34 10,291 -0.01(-0.03%)
May 11, 2016 28.62 28.63 28.35 28.35 4,657 -0.28(-0.99%)
May 10, 2016 28.47 28.65 28.47 28.64 11,580 +0.19(+0.65%)
May 09, 2016 28.21 28.55 28.21 28.45 10,549 +0.20(+0.69%)
May 06, 2016 28.21 28.29 27.95 28.26 17,639 +0.10(+0.36%)
May 05, 2016 28.17 28.24 28.10 28.15 6,531 +0.03(+0.12%)
May 04, 2016 27.99 28.22 27.99 28.12 19,309 -0.08(-0.28%)
May 03, 2016 28.34 28.34 28.12 28.20 3,573 -0.35(-1.23%)
May 02, 2016 28.22 28.55 28.22 28.55 7,687 +0.31(+1.11%)
Apr 29, 2016 28.24 28.35 28.06 28.24 11,220 -0.25(-0.89%)
Apr 28, 2016 28.50 28.85 28.49 28.49 17,572 -0.29(-1.02%)
Apr 27, 2016 28.82 28.86 28.57 28.78 7,956 +0.13(+0.44%)
Apr 26, 2016 28.53 28.71 28.46 28.66 10,493 +0.25(+0.89%)
Apr 25, 2016 28.45 28.46 28.39 28.40 12,235 -0.13(-0.45%)
Apr 22, 2016 28.41 28.56 28.33 28.53 7,403 +0.19(+0.66%)
Apr 21, 2016 28.65 28.67 28.33 28.34 40,662 -0.37(-1.29%)
Apr 20, 2016 28.72 28.84 28.64 28.72 19,395 -0.04(-0.14%)
Apr 19, 2016 28.85 28.85 28.70 28.75 9,396 +0.01(+0.03%)
Apr 18, 2016 28.43 28.79 28.43 28.74 44,087 +0.16(+0.55%)
Apr 15, 2016 28.53 28.61 28.52 28.59 8,116 +0.08(+0.27%)
Apr 14, 2016 28.57 28.60 28.45 28.51 21,341 -0.05(-0.17%)
Apr 13, 2016 28.33 28.56 28.33 28.56 10,933 +0.35(+1.25%)
Apr 12, 2016 28.03 28.24 27.99 28.21 8,866 +0.20(+0.70%)
Apr 11, 2016 28.32 28.37 28.01 28.01 6,898 -0.17(-0.59%)
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.