Indicators

Midcap Growth Alphadex Fund FT (NQ: FNY )

74.50 +0.01 (+0.01%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	68.99	68.99	67.10	67.40	134,586	-1.23(-1.79%)
Jan 28, 2021	68.75	69.00	68.05	68.64	51,147	+0.65(+0.96%)
Jan 27, 2021	67.86	69.21	67.55	67.98	64,981	-1.62(-2.33%)
Jan 26, 2021	70.84	70.84	69.52	69.60	33,328	-0.63(-0.89%)
Jan 25, 2021	70.90	71.47	69.53	70.23	105,697	-0.31(-0.44%)
Jan 22, 2021	69.67	70.54	69.67	70.54	29,048	+0.41(+0.58%)
Jan 21, 2021	70.58	70.58	69.94	70.13	53,848	-0.13(-0.18%)
Jan 20, 2021	70.25	70.73	69.96	70.26	142,091	+0.49(+0.70%)
Jan 19, 2021	69.54	69.88	69.31	69.77	52,163	+0.86(+1.25%)
Jan 15, 2021	69.46	69.68	68.66	68.91	78,600	-0.85(-1.21%)
Jan 14, 2021	69.39	70.08	69.30	69.75	58,861	+0.87(+1.26%)
Jan 13, 2021	69.45	69.45	68.79	68.89	111,680	-0.48(-0.69%)
Jan 12, 2021	68.62	69.36	68.62	69.36	42,889	+0.90(+1.31%)
Jan 11, 2021	67.77	68.84	67.68	68.47	24,949	-0.04(-0.06%)
Jan 08, 2021	68.79	69.40	68.01	68.51	41,511	+0.13(+0.19%)
Jan 07, 2021	67.16	68.38	67.16	68.38	56,222	+1.89(+2.84%)
Jan 06, 2021	65.27	67.06	65.22	66.49	73,820	+1.25(+1.92%)
Jan 05, 2021	64.13	65.36	64.13	65.23	119,775	+0.91(+1.42%)

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.