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 (%)
Dec 31, 2018	35.70	35.83	35.31	35.83	86,530	+0.55(+1.57%)
Dec 28, 2018	35.46	35.79	34.91	35.28	74,298	-0.10(-0.28%)
Dec 27, 2018	34.75	35.38	34.02	35.38	82,264	+0.22(+0.62%)
Dec 26, 2018	33.26	35.16	33.24	35.16	49,197	+2.10(+6.34%)
Dec 24, 2018	33.50	33.73	33.00	33.06	157,088	-0.64(-1.91%)
Dec 21, 2018	34.96	35.03	33.66	33.70	96,335	-1.16(-3.32%)
Dec 20, 2018	35.65	35.65	34.44	34.86	55,777	-0.97(-2.71%)
Dec 19, 2018	36.21	36.99	35.30	35.83	83,445	-0.48(-1.33%)
Dec 18, 2018	36.35	36.76	36.12	36.32	171,130	+0.18(+0.49%)
Dec 17, 2018	37.16	37.23	36.09	36.14	187,745	-1.23(-3.28%)
Dec 14, 2018	37.86	38.06	37.27	37.36	38,232	-0.69(-1.82%)
Dec 13, 2018	38.70	38.70	37.98	38.05	31,970	-0.51(-1.33%)
Dec 12, 2018	38.78	39.09	38.44	38.57	39,193	+0.30(+0.77%)
Dec 11, 2018	39.03	39.03	37.86	38.27	71,710	-0.02(-0.05%)
Dec 10, 2018	38.41	38.41	37.73	38.29	44,205	+0.04(+0.10%)
Dec 07, 2018	39.28	39.65	38.07	38.25	39,446	-1.01(-2.57%)
Dec 06, 2018	38.88	39.27	38.17	39.26	175,716	-0.17(-0.43%)
Dec 04, 2018	41.12	41.12	39.37	39.43	32,568	-1.78(-4.32%)

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.