Indicators

Midcap Growth Alphadex Fund FT (NQ: FNY )

74.49 -0.89 (-1.18%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	70.04	70.26	69.34	69.39	54,039	-0.13(-0.19%)
May 27, 2021	68.77	69.61	68.77	69.52	17,752	+0.99(+1.45%)
May 26, 2021	67.61	68.62	67.61	68.53	18,173	+1.22(+1.82%)
May 25, 2021	67.79	67.83	67.27	67.31	10,120	+0.03(+0.04%)
May 24, 2021	66.85	67.57	66.85	67.28	15,015	+0.80(+1.20%)
May 21, 2021	67.11	67.23	66.44	66.48	15,281	+0.08(+0.12%)
May 20, 2021	65.87	66.61	65.51	66.40	15,462	+0.86(+1.31%)
May 19, 2021	65.04	65.57	64.63	65.54	12,749	-0.63(-0.95%)
May 18, 2021	66.55	67.07	66.12	66.17	44,265	-0.18(-0.27%)
May 17, 2021	66.11	66.36	65.52	66.35	17,646	-0.10(-0.15%)
May 14, 2021	65.37	66.63	65.19	66.45	16,957	+1.91(+2.96%)
May 13, 2021	64.58	65.48	63.40	64.54	27,002	+0.47(+0.73%)
May 12, 2021	65.62	66.01	63.93	64.07	27,018	-2.25(-3.39%)
May 11, 2021	64.57	66.61	64.37	66.32	103,820	+0.02(+0.03%)
May 10, 2021	68.30	68.30	66.30	66.30	23,191	-2.13(-3.11%)
May 07, 2021	67.64	68.69	67.64	68.43	31,225	+1.18(+1.76%)
May 06, 2021	67.72	67.72	66.35	67.25	27,251	-0.71(-1.04%)
May 05, 2021	68.71	68.71	67.71	67.95	36,375	-0.23(-0.34%)
May 04, 2021	68.92	68.92	67.47	68.18	13,267	-1.26(-1.82%)

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.