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 (%)
Jun 28, 2019	44.76	45.09	44.51	44.74	191,660	+0.15(+0.33%)
Jun 27, 2019	44.08	44.60	44.08	44.60	13,419	+0.74(+1.69%)
Jun 26, 2019	44.11	44.20	43.85	43.85	14,928	-0.34(-0.76%)
Jun 25, 2019	44.75	44.77	44.14	44.19	16,377	-0.49(-1.11%)
Jun 24, 2019	45.40	45.40	44.68	44.68	17,677	-0.59(-1.31%)
Jun 21, 2019	45.52	45.52	45.21	45.28	16,274	-0.41(-0.89%)
Jun 20, 2019	46.01	46.01	45.41	45.68	60,509	+0.25(+0.54%)
Jun 19, 2019	45.05	45.52	44.96	45.44	44,472	+0.32(+0.70%)
Jun 18, 2019	45.14	45.39	45.03	45.12	23,029	+0.41(+0.91%)
Jun 17, 2019	44.32	44.86	44.32	44.71	27,790	+0.49(+1.12%)
Jun 14, 2019	44.56	44.62	44.22	44.22	15,870	-0.34(-0.75%)
Jun 13, 2019	44.53	44.68	44.43	44.56	58,404	+0.17(+0.39%)
Jun 12, 2019	44.17	44.41	44.08	44.38	20,878	+0.20(+0.45%)
Jun 11, 2019	44.53	44.70	43.90	44.18	16,589	-0.15(-0.33%)
Jun 10, 2019	44.54	44.80	44.30	44.33	153,293	+0.28(+0.63%)
Jun 07, 2019	43.97	44.27	43.97	44.05	27,495	+0.32(+0.72%)
Jun 06, 2019	43.58	43.74	43.30	43.73	12,514	+0.27(+0.61%)
Jun 05, 2019	43.09	43.48	42.98	43.47	141,431	+0.42(+0.97%)
Jun 04, 2019	42.19	43.05	42.13	43.05	47,233	+1.21(+2.88%)

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.