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 (%)
Jan 31, 2017	31.76	31.82	31.57	31.82	14,694	+0.10(+0.31%)
Jan 30, 2017	31.92	31.92	31.46	31.72	13,994	-0.24(-0.74%)
Jan 27, 2017	32.11	32.11	31.89	31.95	7,159	-0.16(-0.49%)
Jan 26, 2017	32.22	32.22	32.05	32.11	16,059	-0.02(-0.06%)
Jan 25, 2017	32.08	32.15	32.03	32.13	17,153	+0.23(+0.71%)
Jan 24, 2017	31.60	31.95	31.58	31.90	12,034	+0.47(+1.51%)
Jan 23, 2017	31.50	31.50	31.31	31.43	14,106	+0.00(+0.00%)
Jan 20, 2017	31.53	31.55	31.42	31.43	9,311	+0.09(+0.29%)
Jan 19, 2017	31.41	31.49	31.26	31.34	10,633	-0.21(-0.66%)
Jan 18, 2017	31.39	31.55	31.39	31.55	10,877	+0.16(+0.50%)
Jan 17, 2017	31.56	31.56	31.35	31.39	4,532	-0.39(-1.24%)
Jan 13, 2017		31.79	31.79	31.79	0	+0.27(+0.85%)
Jan 12, 2017	31.54	31.59	31.24	31.52	13,053	-0.09(-0.28%)
Jan 11, 2017	31.58	31.66	31.54	31.61	13,562	+0.01(+0.03%)
Jan 10, 2017	31.44	31.65	31.41	31.60	12,093	+0.24(+0.76%)
Jan 09, 2017	31.40	31.51	31.29	31.36	44,498	-0.10(-0.31%)
Jan 06, 2017	31.54	31.58	31.44	31.46	15,011	-0.03(-0.09%)
Jan 05, 2017	31.61	31.61	31.33	31.49	10,986	-0.14(-0.44%)
Jan 04, 2017	31.33	31.65	31.31	31.63	26,403	+0.47(+1.52%)

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.