Skip to main content

Midcap Growth Alphadex Fund FT (NQ: FNY )

73.79 +0.05 (+0.07%)
Official Closing Price Updated: 4:15 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 73.20 73.74 72.86 73.74 10,819 +0.81(+1.11%)
Feb 29, 2024 73.22 73.27 72.63 72.93 6,451 +0.65(+0.90%)
Feb 28, 2024 71.90 72.47 71.90 72.28 5,788 +0.03(+0.04%)
Feb 27, 2024 72.01 72.32 72.01 72.25 20,020 +0.79(+1.11%)
Feb 26, 2024 70.82 71.59 70.82 71.46 5,209 +0.73(+1.04%)
Feb 23, 2024 70.55 70.88 70.28 70.73 23,057 +0.61(+0.87%)
Feb 22, 2024 69.77 70.12 69.77 70.12 6,254 +1.16(+1.68%)
Feb 21, 2024 69.12 69.16 68.58 68.96 7,963 -0.57(-0.81%)
Feb 20, 2024 69.95 69.95 69.27 69.53 8,751 -0.86(-1.22%)
Feb 16, 2024 70.47 71.05 70.34 70.38 20,735 -0.79(-1.11%)
Feb 15, 2024 70.63 71.17 70.40 71.17 18,671 +1.39(+1.99%)
Feb 14, 2024 69.07 69.78 68.97 69.78 5,102 +1.72(+2.52%)
Feb 13, 2024 68.35 68.94 67.65 68.06 9,031 -2.06(-2.93%)
Feb 12, 2024 69.81 70.41 69.81 70.12 8,907 +0.51(+0.73%)
Feb 09, 2024 69.25 69.66 69.18 69.61 3,879 +0.64(+0.93%)
Feb 08, 2024 67.99 68.97 67.99 68.97 8,193 +1.08(+1.60%)
Feb 07, 2024 67.34 68.12 67.34 67.89 6,981 +0.41(+0.60%)
Feb 06, 2024 67.00 67.48 67.00 67.48 11,770 +0.63(+0.94%)
Feb 05, 2024 67.28 67.28 66.30 66.85 19,076 -0.95(-1.40%)
Feb 02, 2024 66.97 67.86 66.76 67.80 7,227 +0.34(+0.51%)
Feb 01, 2024 66.79 67.53 66.37 67.46 8,366 +0.96(+1.44%)
Jan 31, 2024 67.48 67.63 66.43 66.50 17,654 -1.22(-1.81%)
Jan 30, 2024 67.97 68.07 67.65 67.72 7,096 -0.49(-0.72%)
Jan 29, 2024 67.04 68.23 67.04 68.21 12,802 +1.25(+1.87%)
Jan 26, 2024 67.05 67.32 66.93 66.96 22,959 -0.04(-0.06%)
Jan 25, 2024 67.39 67.39 66.65 67.00 6,500 +0.31(+0.46%)
Jan 24, 2024 68.27 68.27 66.64 66.69 10,176 -0.79(-1.17%)
Jan 23, 2024 67.28 67.62 67.18 67.48 25,435 -0.33(-0.49%)
Jan 22, 2024 67.17 68.16 67.17 67.81 28,379 +1.04(+1.55%)
Jan 19, 2024 65.97 66.77 65.94 66.77 85,859 +0.46(+0.69%)
Jan 18, 2024 66.12 66.31 65.51 66.31 7,589 +0.60(+0.91%)
Jan 17, 2024 65.34 65.71 65.28 65.71 9,044 -0.33(-0.50%)
Jan 16, 2024 65.88 66.21 65.69 66.04 6,627 -0.31(-0.46%)
Jan 12, 2024 67.04 67.04 66.22 66.35 8,897 -0.18(-0.27%)
Jan 11, 2024 66.39 66.53 65.66 66.53 6,645 -0.06(-0.09%)
Jan 10, 2024 66.28 66.64 66.26 66.59 8,632 +0.29(+0.44%)
Jan 09, 2024 65.98 66.62 65.94 66.30 13,941 -0.26(-0.39%)
Jan 08, 2024 65.33 66.56 65.33 66.56 8,116 +1.15(+1.76%)
Jan 05, 2024 65.28 65.84 65.24 65.41 9,797 +0.05(+0.07%)
Jan 04, 2024 65.43 65.77 65.31 65.36 15,399 -0.01(-0.02%)
Jan 03, 2024 65.97 66.02 65.37 65.37 18,087 -1.87(-2.78%)
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.