Indicators

Midcap Growth Alphadex Fund FT (NQ: FNY )

73.76 +1.19 (+1.64%)

Streaming Delayed Price Updated: 2:58 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	40.50	40.53	39.84	39.84	10,399	-0.41(-1.01%)
Feb 27, 2018	40.89	40.89	40.25	40.25	10,761	-0.48(-1.19%)
Feb 26, 2018	40.60	40.74	40.49	40.73	6,765	+0.25(+0.61%)
Feb 23, 2018	40.26	40.49	39.93	40.49	19,922	+0.53(+1.34%)
Feb 22, 2018	40.40	40.40	39.95	39.95	10,736	-0.15(-0.37%)
Feb 21, 2018	40.46	40.75	40.08	40.10	15,482	-0.02(-0.05%)
Feb 20, 2018	40.38	40.58	40.10	40.12	16,672	-0.26(-0.64%)
Feb 16, 2018		40.38	40.38	40.38	0	+0.09(+0.22%)
Feb 15, 2018	40.14	40.43	39.91	40.29	80,627	+0.36(+0.89%)
Feb 14, 2018	39.20	39.94	39.20	39.93	37,567	+1.02(+2.62%)
Feb 13, 2018	38.82	38.99	38.71	38.91	12,698	+0.15(+0.38%)
Feb 12, 2018	38.51	39.06	38.31	38.77	31,840	+0.33(+0.85%)
Feb 09, 2018	38.42	38.60	37.08	38.44	164,611	+0.47(+1.25%)
Feb 08, 2018	39.53	39.53	37.88	37.97	68,871	-1.66(-4.19%)
Feb 07, 2018		39.73	39.41	39.63	13,178	+0.22(+0.55%)
Feb 06, 2018		39.44	37.54	39.41	59,210	-0.03(-0.08%)
Feb 05, 2018		40.23	38.84	39.44	43,814	-0.91(-2.25%)
Feb 02, 2018	41.01	41.02	40.35	40.35	14,793	-0.74(-1.80%)

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.