Indicators

Midcap Growth Alphadex Fund FT (NQ: FNY )

72.57 +0.76 (+1.06%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	62.99	65.20		65.18	87,232	+2.09(+3.31%)
Jan 28, 2022	61.69	63.14	60.90	63.09	188,213	+1.47(+2.39%)
Jan 27, 2022	63.61	64.05	61.37	61.61	148,787	-1.26(-2.01%)
Jan 26, 2022	64.62	65.21	62.75	62.88	37,820	-0.60(-0.95%)
Jan 25, 2022	63.54	64.23	62.59	63.48	43,658	-1.17(-1.81%)
Jan 24, 2022	62.05	64.71	60.86	64.65	67,385	+1.17(+1.84%)
Jan 21, 2022	64.47	64.97	63.41	63.48	129,728	-1.39(-2.14%)
Jan 20, 2022	66.25	67.21	64.78	64.87	12,678	-1.01(-1.54%)
Jan 19, 2022	67.37	67.44	65.87	65.88	67,110	-0.98(-1.47%)
Jan 18, 2022	68.16	68.16	66.81	66.87	35,072	-2.03(-2.95%)
Jan 14, 2022				68.90	0	-0.38(-0.55%)
Jan 13, 2022	70.71	70.90	69.24	69.28	102,688	-1.17(-1.66%)
Jan 12, 2022	71.10	71.33	70.07	70.45	51,117	-0.06(-0.09%)
Jan 11, 2022	69.61	70.51	69.01	70.51	41,606	+1.24(+1.80%)
Jan 10, 2022	69.26	69.27	67.91	69.27	26,691	-0.51(-0.73%)
Jan 07, 2022	70.92	71.42	69.77	69.77	73,025	-1.13(-1.60%)
Jan 06, 2022	70.63	71.45	69.86	70.91	20,788	+0.38(+0.54%)
Jan 05, 2022	73.16	73.17	70.45	70.53	20,485	-2.70(-3.69%)
Jan 04, 2022	73.69	74.12	72.73	73.23	114,781	-0.51(-0.69%)

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.