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 (%)
Sep 28, 2018	45.45	45.90	45.45	45.76	64,428	+0.16(+0.35%)
Sep 27, 2018	45.71	45.71	45.55	45.60	62,835	+0.07(+0.15%)
Sep 26, 2018	45.83	45.94	45.43	45.53	28,324	-0.25(-0.56%)
Sep 25, 2018	45.78	45.88	45.68	45.78	111,125	+0.12(+0.25%)
Sep 24, 2018	45.46	45.69	45.35	45.67	33,973	+0.03(+0.07%)
Sep 21, 2018	45.97	45.97	45.63	45.64	18,509	-0.16(-0.34%)
Sep 20, 2018	45.68	45.89	45.53	45.79	18,109	+0.28(+0.62%)
Sep 19, 2018	45.99	45.99	45.34	45.51	17,784	-0.44(-0.97%)
Sep 18, 2018	45.86	46.10	45.82	45.95	30,410	+0.28(+0.62%)
Sep 17, 2018	46.41	46.41	45.67	45.67	16,056	-0.91(-1.95%)
Sep 14, 2018	46.52	46.66	46.31	46.58	12,946	+0.17(+0.37%)
Sep 13, 2018	46.56	46.67	46.29	46.41	70,568	+0.02(+0.04%)
Sep 12, 2018	46.37	46.39	45.81	46.39	19,801	+0.06(+0.13%)
Sep 11, 2018	46.08	46.43	45.96	46.33	33,306	+0.28(+0.60%)
Sep 10, 2018	46.03	46.14	45.89	46.05	29,890	+0.26(+0.56%)
Sep 07, 2018	45.56	46.12	45.56	45.80	12,845	+0.09(+0.19%)
Sep 06, 2018	45.72	45.92	45.58	45.71	40,224	-0.23(-0.49%)
Sep 05, 2018	46.27	46.27	45.53	45.93	83,682	-0.51(-1.11%)

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.