Indicators

Midcap Growth Alphadex Fund FT (NQ: FNY )

74.49 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	43.61	44.60	43.16	44.26	187,894	-0.81(-1.81%)
Feb 27, 2020	45.90	46.86	44.81	45.07	81,215	-1.74(-3.71%)
Feb 26, 2020	47.65	48.02	46.66	46.80	38,811	-0.52(-1.09%)
Feb 25, 2020	49.22	49.22	47.21	47.32	50,251	-1.65(-3.37%)
Feb 24, 2020	49.10	49.24	48.63	48.97	54,718	-1.45(-2.87%)
Feb 21, 2020	50.96	50.96	50.28	50.42	19,353	-0.67(-1.31%)
Feb 20, 2020	51.22	51.49	50.53	51.09	35,935	-0.16(-0.31%)
Feb 19, 2020	50.97	51.48	50.97	51.25	33,430	+0.63(+1.25%)
Feb 18, 2020	50.50	50.75	50.35	50.61	23,804	-0.06(-0.12%)
Feb 14, 2020	50.74	50.85	50.46	50.67	19,454	+0.05(+0.10%)
Feb 13, 2020	50.42	50.87	50.27	50.62	84,155	+0.09(+0.18%)
Feb 12, 2020	50.29	50.53	49.93	50.53	30,173	+0.53(+1.05%)
Feb 11, 2020	50.07	50.26	49.87	50.01	16,232	+0.25(+0.50%)
Feb 10, 2020	49.14	49.76	49.14	49.76	34,984	+0.68(+1.39%)
Feb 07, 2020	49.41	49.41	49.00	49.08	25,402	-0.62(-1.26%)
Feb 06, 2020	49.67	49.71	49.53	49.70	22,209	+0.23(+0.46%)
Feb 05, 2020	49.87	49.87	49.28	49.47	34,971	+0.03(+0.05%)
Feb 04, 2020	49.08	49.49	48.97	49.45	32,321	+1.03(+2.13%)

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.