Skip to main content

Midcap Growth Alphadex Fund FT (NQ: FNY )

75.61 -0.18 (-0.24%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Feb 01, 2019 40.75 40.86 40.38 40.86 47,409 +0.29(+0.71%)
Jan 31, 2019 40.41 40.60 40.27 40.57 31,455 +0.54(+1.36%)
Jan 30, 2019 39.95 40.22 39.55 40.03 86,445 +0.28(+0.70%)
Jan 29, 2019 39.91 39.91 39.59 39.75 21,591 -0.08(-0.20%)
Jan 28, 2019 39.53 39.90 39.51 39.83 10,302 -0.11(-0.27%)
Jan 25, 2019 39.75 40.09 39.75 39.94 40,030 +0.43(+1.08%)
Jan 24, 2019 39.13 39.51 39.13 39.51 16,089 +0.34(+0.86%)
Jan 23, 2019 39.24 39.60 38.79 39.17 38,851 +0.09(+0.23%)
Jan 22, 2019 39.58 39.58 38.95 39.09 15,613 -0.56(-1.42%)
Jan 18, 2019 39.39 39.93 39.38 39.65 34,369 +0.42(+1.06%)
Jan 17, 2019 38.54 39.38 38.54 39.23 64,735 +0.42(+1.07%)
Jan 16, 2019 38.83 38.89 38.64 38.82 42,271 +0.22(+0.56%)
Jan 15, 2019 38.31 38.61 38.17 38.60 89,548 +0.45(+1.19%)
Jan 14, 2019 38.00 38.25 37.91 38.15 58,436 -0.29(-0.75%)
Jan 11, 2019 38.16 38.43 38.13 38.43 19,711 +0.22(+0.57%)
Jan 10, 2019 37.88 38.27 37.79 38.21 20,153 +0.05(+0.13%)
Jan 09, 2019 38.05 38.29 37.86 38.17 21,690 +0.33(+0.86%)
Jan 08, 2019 37.62 37.84 37.06 37.84 20,680 +0.67(+1.81%)
Jan 07, 2019 36.36 37.28 36.36 37.17 12,188 +0.83(+2.29%)
Jan 04, 2019 35.31 36.44 35.31 36.34 28,203 +1.60(+4.61%)
Jan 03, 2019 35.39 35.43 34.67 34.73 25,221 -1.01(-2.82%)
Jan 02, 2019 35.14 35.79 35.05 35.74 56,958 -0.09(-0.25%)
Dec 31, 2018 35.70 35.83 35.31 35.83 86,530 +0.55(+1.57%)
Dec 28, 2018 35.46 35.79 34.91 35.28 74,298 -0.10(-0.28%)
Dec 27, 2018 34.75 35.38 34.02 35.38 82,264 +0.22(+0.62%)
Dec 26, 2018 33.26 35.16 33.24 35.16 49,197 +2.10(+6.34%)
Dec 24, 2018 33.50 33.73 33.00 33.06 157,088 -0.64(-1.91%)
Dec 21, 2018 34.96 35.03 33.66 33.70 96,335 -1.16(-3.32%)
Dec 20, 2018 35.65 35.65 34.44 34.86 55,777 -0.97(-2.71%)
Dec 19, 2018 36.21 36.99 35.30 35.83 83,445 -0.48(-1.33%)
Dec 18, 2018 36.35 36.76 36.12 36.32 171,130 +0.18(+0.49%)
Dec 17, 2018 37.16 37.23 36.09 36.14 187,745 -1.23(-3.28%)
Dec 14, 2018 37.86 38.06 37.27 37.36 38,232 -0.69(-1.82%)
Dec 13, 2018 38.70 38.70 37.98 38.05 31,970 -0.51(-1.33%)
Dec 12, 2018 38.78 39.09 38.44 38.57 39,193 +0.30(+0.77%)
Dec 11, 2018 39.03 39.03 37.86 38.27 71,710 -0.02(-0.05%)
Dec 10, 2018 38.41 38.41 37.73 38.29 44,205 +0.04(+0.10%)
Dec 07, 2018 39.28 39.65 38.07 38.25 39,446 -1.01(-2.57%)
Dec 06, 2018 38.88 39.27 38.17 39.26 175,716 -0.17(-0.43%)
Dec 04, 2018 41.12 41.12 39.37 39.43 32,568 -1.78(-4.32%)
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.