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 (%)
Feb 28, 2022	64.47	65.75	64.47	65.39	24,103	+0.18(+0.27%)
Feb 25, 2022	63.83	65.27	63.62	65.22	19,762	+1.69(+2.66%)
Feb 24, 2022	59.81	63.60	59.61	63.52	22,920	+1.81(+2.93%)
Feb 23, 2022	63.20	63.22	61.69	61.71	18,079	-1.37(-2.18%)
Feb 22, 2022	63.67	64.32	62.65	63.09	21,845	-1.08(-1.69%)
Feb 18, 2022				64.17	0	-0.68(-1.04%)
Feb 17, 2022	66.20	66.20	64.78	64.85	13,391	-1.99(-2.98%)
Feb 16, 2022	66.15	67.06	66.10	66.84	12,431	+0.24(+0.36%)
Feb 15, 2022	65.47	66.62	65.47	66.60	55,293	+1.55(+2.39%)
Feb 14, 2022	65.40	65.94	64.68	65.05	15,209	-0.40(-0.61%)
Feb 11, 2022	66.67	66.99	65.06	65.45	13,647	-1.23(-1.85%)
Feb 10, 2022	66.45	68.43	66.26	66.68	20,851	-0.91(-1.34%)
Feb 09, 2022	66.86	67.62	66.84	67.58	45,352	+1.69(+2.56%)
Feb 08, 2022	64.82	65.97	64.70	65.89	20,196	+1.06(+1.63%)
Feb 07, 2022	64.99	65.44	64.61	64.84	31,424	-0.05(-0.08%)
Feb 04, 2022	64.31	65.35	64.06	64.89	9,708	+0.37(+0.57%)
Feb 03, 2022	64.81		64.44	64.52	344,828	-1.36(-2.07%)
Feb 02, 2022	66.27	66.43	65.23	65.88	120,298	-0.13(-0.20%)

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.