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 (%)
May 29, 2020	45.95	46.55	45.69	46.54	26,407	+0.57(+1.24%)
May 28, 2020	46.53	46.92	45.85	45.97	94,965	-0.14(-0.30%)
May 27, 2020	46.14	46.14	44.53	46.11	75,377	+0.52(+1.13%)
May 26, 2020	46.38	46.38	45.59	45.59	65,661	+0.32(+0.70%)
May 22, 2020	44.91	45.27	44.76	45.27	24,693	+0.47(+1.04%)
May 21, 2020	44.68	45.04	44.44	44.81	33,768	+0.04(+0.09%)
May 20, 2020	44.73	45.03	44.69	44.77	25,198	+0.63(+1.42%)
May 19, 2020	44.20	44.75	44.09	44.14	27,233	-0.20(-0.46%)
May 18, 2020	44.25	44.63	44.24	44.34	21,768	+1.55(+3.63%)
May 15, 2020	42.00	42.87	42.00	42.79	39,006	+0.71(+1.70%)
May 14, 2020	41.21	42.11	40.66	42.08	36,277	+0.22(+0.52%)
May 13, 2020	42.53	42.91	41.21	41.86	69,959	-1.01(-2.36%)
May 12, 2020	44.25	44.36	42.87	42.87	101,178	-1.49(-3.35%)
May 11, 2020	43.38	44.57	43.38	44.36	88,977	+0.65(+1.50%)
May 08, 2020	43.32	43.90	43.18	43.70	36,889	+0.97(+2.28%)
May 07, 2020	42.74	43.02	42.41	42.73	36,856	+0.68(+1.63%)
May 06, 2020	41.94	42.49	41.68	42.05	141,273	+0.39(+0.93%)
May 05, 2020	41.52	42.18	41.49	41.66	191,581	+0.81(+1.99%)
May 04, 2020	40.01	40.87	40.01	40.85	249,421	+0.41(+1.01%)

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.