Indicators

Midcap Growth Alphadex Fund FT (NQ: FNY )

73.76 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	68.86	68.86	68.05	68.12	6,802	-0.78(-1.13%)
Dec 28, 2023	69.00	69.15	68.72	68.90	7,316	-0.10(-0.14%)
Dec 27, 2023	68.89	69.24	68.75	69.00	12,447	+0.08(+0.12%)
Dec 26, 2023	68.66	68.99	68.55	68.92	3,568	+0.52(+0.76%)
Dec 22, 2023	68.36	68.68	68.36	68.40	11,775	+0.29(+0.43%)
Dec 21, 2023	67.86	68.11	67.40	68.11	9,288	+1.12(+1.67%)
Dec 20, 2023	68.21	68.64	66.99	66.99	6,932	-1.43(-2.09%)
Dec 19, 2023	67.57	68.42	67.57	68.42	29,250	+1.05(+1.56%)
Dec 18, 2023	67.35	67.43	67.21	67.37	11,910	+0.18(+0.27%)
Dec 15, 2023	67.40	67.54	66.92	67.19	14,332	-0.24(-0.36%)
Dec 14, 2023	66.92	67.75	66.92	67.43	27,937	+1.31(+1.98%)
Dec 13, 2023	64.64	66.12	64.20	66.12	24,810	+1.61(+2.49%)
Dec 12, 2023	64.26	64.82	64.26	64.51	7,679	+0.09(+0.14%)
Dec 11, 2023	64.29	64.44	64.14	64.42	45,183	+0.38(+0.59%)
Dec 08, 2023	63.93	64.19	63.64	64.04	7,772	+0.53(+0.83%)
Dec 07, 2023	63.35	63.51	63.11	63.51	13,933	+0.26(+0.41%)
Dec 06, 2023	64.22	64.25	63.20	63.25	9,299	-0.24(-0.39%)
Dec 05, 2023	63.76	63.79	63.27	63.50	83,675	-0.60(-0.94%)
Dec 04, 2023	63.48	64.12	63.47	64.10	15,263	+0.38(+0.60%)

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.