Midcap Growth Alphadex Fund FT (NQ: FNY )

61.90 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 62.13 62.38 61.74 61.90 3,810 -0.51(-0.82%)
Feb 07, 2023 61.58 62.43 61.40 62.41 11,277 +0.92(+1.50%)
Feb 06, 2023 61.78 61.78 61.49 61.49 7,310 -0.63(-1.01%)
Feb 03, 2023 61.95 62.65 61.95 62.12 6,048 -0.39(-0.62%)
Feb 02, 2023 62.36 62.85 62.09 62.51 11,436 +0.59(+0.94%)
Feb 01, 2023 60.73 62.27 60.66 61.92 14,986 +0.83(+1.37%)
Jan 31, 2023 60.16 61.09 60.16 61.09 4,526 +1.46(+2.45%)
Jan 30, 2023 59.94 60.38 59.63 59.63 5,834 -0.85(-1.41%)
Jan 27, 2023 60.28 60.66 60.28 60.48 5,002 +0.12(+0.20%)
Jan 26, 2023 60.06 60.36 59.68 60.36 9,874 +0.56(+0.94%)
Jan 25, 2023 59.13 59.82 58.99 59.80 19,913 +0.13(+0.22%)
Jan 24, 2023 59.70 59.87 59.47 59.67 10,084 -0.18(-0.30%)
Jan 23, 2023 59.27 59.92 59.27 59.85 7,891 +0.73(+1.23%)
Jan 20, 2023 58.25 59.12 58.15 59.12 29,060 +1.00(+1.72%)
Jan 19, 2023 58.48 58.48 57.89 58.12 5,382 -0.67(-1.14%)
Jan 18, 2023 59.95 60.14 58.74 58.79 7,708 -0.86(-1.44%)
Jan 17, 2023 59.66 59.93 59.55 59.65 120,812 -0.02(-0.03%)
Jan 13, 2023 58.88 59.73 58.88 59.67 13,924 +0.31(+0.52%)
Jan 12, 2023 58.82 59.43 58.42 59.36 17,192 +0.85(+1.45%)
Jan 11, 2023 58.02 58.51 58.02 58.51 15,863 +0.77(+1.33%)
Jan 10, 2023 57.00 57.74 56.99 57.74 4,113 +0.65(+1.14%)
Jan 09, 2023 57.30 57.69 57.03 57.09 6,082 +0.29(+0.51%)
Jan 06, 2023 56.00 56.80 56.00 56.80 12,760 +1.28(+2.31%)
Jan 05, 2023 55.70 55.70 55.52 55.52 2,705 -0.66(-1.18%)
Jan 04, 2023 55.88 56.49 55.83 56.18 7,421 +0.61(+1.10%)
Jan 03, 2023 56.76 56.76 55.13 55.57 61,955 -0.82(-1.45%)
Dec 30, 2022 56.06 56.39 55.81 56.39 10,676 -0.16(-0.28%)
Dec 29, 2022 55.87 56.68 55.87 56.55 7,023 +1.10(+1.98%)
Dec 28, 2022 56.49 56.49 55.39 55.45 24,674 -1.01(-1.79%)
Dec 27, 2022 56.82 56.85 56.30 56.46 17,286 -0.33(-0.58%)
Dec 23, 2022 56.06 56.79 56.06 56.79 87,732 +0.48(+0.85%)
Dec 22, 2022 56.22 56.31 55.47 56.31 16,318 -0.92(-1.60%)
Dec 21, 2022 56.76 57.33 56.65 57.23 20,428 +1.03(+1.83%)
Dec 20, 2022 55.84 56.48 55.84 56.20 8,277 +0.19(+0.34%)
Dec 19, 2022 56.95 56.95 55.82 56.01 19,610 -0.76(-1.34%)
Dec 16, 2022 56.67 56.91 56.32 56.77 116,252 -0.52(-0.91%)
Dec 15, 2022 58.06 58.06 57.23 57.29 5,968 -1.42(-2.41%)
Dec 14, 2022 58.92 59.35 58.40 58.70 4,618 -0.22(-0.37%)
Dec 13, 2022 60.01 60.21 58.64 58.92 8,762 +0.40(+0.68%)
Dec 12, 2022 57.90 58.57 57.75 58.52 20,240 +0.87(+1.51%)
Dec 09, 2022 58.10 58.34 57.66 57.66 12,450 -0.57(-0.98%)
Dec 08, 2022 58.38 58.57 58.12 58.23 174,156 +0.30(+0.52%)
Dec 07, 2022 58.02 58.29 57.93 57.93 25,665 -0.18(-0.31%)
Dec 06, 2022 58.58 58.58 57.80 58.11 25,977 -0.81(-1.37%)
Dec 05, 2022 59.94 59.94 58.81 58.91 5,556 -1.82(-2.99%)
Dec 02, 2022 60.10 60.96 60.09 60.73 20,962 +0.11(+0.18%)
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.