Indicators

Midcap Growth Alphadex Fund FT (NQ: FNY )

72.57 UNCHANGED

Streaming Delayed 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 (%)
Sep 29, 2023	61.55	61.55	60.52	60.64	17,041	-0.39(-0.64%)
Sep 28, 2023	60.13	61.37	60.13	61.04	8,689	+0.67(+1.11%)
Sep 27, 2023	60.16	60.59	60.14	60.37	2,881	+0.71(+1.19%)
Sep 26, 2023	60.04	60.13	59.63	59.66	7,382	-0.73(-1.21%)
Sep 25, 2023	59.76	60.46	60.35	60.39	10,543	+0.26(+0.43%)
Sep 22, 2023	60.48	60.68	60.12	60.13	6,032	-0.02(-0.03%)
Sep 21, 2023	61.03	61.09	60.15	60.15	7,228	-1.48(-2.40%)
Sep 20, 2023	62.37	62.62	61.57	61.62	8,582	-0.56(-0.90%)
Sep 19, 2023	62.58	62.58	62.01	62.18	5,799	-0.36(-0.57%)
Sep 18, 2023	62.58	62.82	62.54	62.54	4,849	-0.08(-0.13%)
Sep 15, 2023	62.62	62.63	62.43	62.62	7,329	-0.69(-1.09%)
Sep 14, 2023	63.17	63.38	62.89	63.32	9,780	+0.67(+1.07%)
Sep 13, 2023	63.01	63.04	62.48	62.64	11,653	-0.49(-0.78%)
Sep 12, 2023	63.06	63.56	63.06	63.13	12,589	-0.19(-0.30%)
Sep 11, 2023	63.49	63.54	63.21	63.32	8,520	+0.15(+0.24%)
Sep 08, 2023	63.41	63.41	63.04	63.17	17,334	-0.03(-0.05%)
Sep 07, 2023	63.18	63.20	62.95	63.20	18,427	-0.53(-0.83%)
Sep 06, 2023	63.89	63.89	63.44	63.73	4,473	+0.01(+0.02%)
Sep 05, 2023	63.82	64.15	63.72	63.72	200,678	-1.20(-1.85%)

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.