Mid Cap Growth Alphadex Fund FT (NQ: FNY )

55.23 +1.71 (+3.20%)
Official Closing Price Updated: 4:15 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 53.57 54.56 53.35 53.52 88,659 -0.20(-0.37%)
Sep 29, 2022 53.54 53.76 53.01 53.72 113,206 -0.90(-1.65%)
Sep 28, 2022 53.05 54.85 53.05 54.62 44,275 +1.81(+3.43%)
Sep 27, 2022 53.31 53.67 52.37 52.81 159,062 +0.23(+0.43%)
Sep 26, 2022 53.59 53.93 52.44 52.58 41,605 -0.86(-1.61%)
Sep 23, 2022 53.93 53.93 52.74 53.44 39,316 -1.44(-2.62%)
Sep 22, 2022 56.25 56.25 54.78 54.88 96,471 -1.40(-2.49%)
Sep 21, 2022 57.29 57.97 56.28 56.28 52,806 -0.82(-1.43%)
Sep 20, 2022 57.56 57.56 56.77 57.10 20,014 -1.01(-1.74%)
Sep 19, 2022 56.87 58.19 56.87 58.11 19,167 +0.49(+0.85%)
Sep 16, 2022 57.80 57.80 56.94 57.62 116,760 -1.01(-1.72%)
Sep 15, 2022 59.53 59.53 58.34 58.63 18,058 -0.56(-0.94%)
Sep 14, 2022 59.04 59.45 58.71 59.19 6,180 +0.30(+0.50%)
Sep 13, 2022 59.82 60.06 58.75 58.89 5,168 -2.51(-4.09%)
Sep 12, 2022 61.24 61.54 61.14 61.40 8,185 +0.63(+1.04%)
Sep 09, 2022 60.15 60.85 60.15 60.77 11,633 +1.22(+2.05%)
Sep 08, 2022 58.62 59.55 58.62 59.55 6,679 +0.48(+0.81%)
Sep 07, 2022 57.79 59.07 57.79 59.07 5,476 +1.19(+2.06%)
Sep 06, 2022 58.38 58.38 57.80 57.88 5,621 -0.35(-0.60%)
Sep 02, 2022 59.30 59.32 58.14 58.23 3,701 -0.24(-0.41%)
Sep 01, 2022 58.57 58.57 57.67 58.47 8,008 -0.73(-1.23%)
Aug 31, 2022 59.38 59.56 59.08 59.20 11,164 -0.25(-0.42%)
Aug 30, 2022 59.91 59.91 59.26 59.45 37,733 -1.16(-1.91%)
Aug 29, 2022 60.77 61.05 60.47 60.61 7,463 -0.23(-0.38%)
Aug 26, 2022 62.79 62.79 60.84 60.84 5,295 -1.97(-3.14%)
Aug 25, 2022 62.44 62.84 62.26 62.81 9,920 +0.75(+1.21%)
Aug 24, 2022 61.60 62.25 61.60 62.06 7,061 +0.43(+0.69%)
Aug 23, 2022 62.00 62.25 61.47 61.63 5,695 +0.20(+0.33%)
Aug 22, 2022 61.70 61.87 61.35 61.43 10,044 -1.17(-1.86%)
Aug 19, 2022 63.18 63.30 62.53 62.60 13,597 -1.21(-1.90%)
Aug 18, 2022 63.47 63.89 63.31 63.81 28,020 +0.63(+1.00%)
Aug 17, 2022 63.43 63.68 62.89 63.18 24,097 -0.94(-1.46%)
Aug 16, 2022 63.90 64.33 63.61 64.12 102,356 +0.18(+0.27%)
Aug 15, 2022 63.31 63.98 63.25 63.94 5,631 +0.15(+0.24%)
Aug 12, 2022 63.29 63.85 63.12 63.79 19,720 +0.71(+1.13%)
Aug 11, 2022 63.44 63.72 62.98 63.08 78,889 +0.45(+0.72%)
Aug 10, 2022 61.73 62.69 61.73 62.63 165,278 +1.69(+2.77%)
Aug 09, 2022 61.31 61.39 60.81 60.94 38,402 -0.87(-1.41%)
Aug 08, 2022 62.24 62.24 61.72 61.81 9,449 +0.51(+0.83%)
Aug 05, 2022 60.07 61.30 60.07 61.30 5,625 +0.44(+0.72%)
Aug 04, 2022 61.16 61.16 60.73 60.86 5,962 -0.35(-0.57%)
Aug 03, 2022 61.11 61.31 60.76 61.21 9,215 +0.49(+0.81%)
Aug 02, 2022 61.01 61.20 60.33 60.72 11,124 -0.44(-0.72%)
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.