Indicators

Midcap Growth Alphadex Fund FT (NQ: FNY )

71.62 +0.34 (+0.48%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	62.61	63.13	60.97	61.03	16,085	-1.93(-3.07%)
Apr 28, 2022	61.95	63.14	61.13	62.96	22,535	+1.26(+2.05%)
Apr 27, 2022	61.75	62.29	61.56	61.69	15,133	+0.03(+0.05%)
Apr 26, 2022	63.44	63.44	61.66	61.66	16,616	-2.09(-3.28%)
Apr 25, 2022	62.59	63.76	62.08	63.75	29,266	+0.46(+0.72%)
Apr 22, 2022	65.01	65.01	63.15	63.30	16,192	-1.95(-2.99%)
Apr 21, 2022	67.28	67.28	65.04	65.25	20,673	-1.55(-2.32%)
Apr 20, 2022	66.80	67.20	66.52	66.80	42,206	+0.42(+0.63%)
Apr 19, 2022	64.94	66.41	64.94	66.38	13,316	+1.43(+2.21%)
Apr 18, 2022	65.13	65.25	64.69	64.95	8,699	-0.25(-0.38%)
Apr 14, 2022	66.01	66.01	65.17	65.20	14,617	-0.54(-0.82%)
Apr 13, 2022	64.69	65.80	64.69	65.73	7,977	+1.27(+1.98%)
Apr 12, 2022	65.00	65.69	64.30	64.46	25,163	+0.21(+0.33%)
Apr 11, 2022	64.59	64.80	64.13	64.25	10,478	-0.32(-0.49%)
Apr 08, 2022	64.42	65.17	64.30	64.57	14,632	-0.14(-0.22%)
Apr 07, 2022	64.79	65.05	63.61	64.71	13,881	+0.05(+0.08%)
Apr 06, 2022	65.17	65.17	64.20	64.66	10,700	-1.18(-1.80%)
Apr 05, 2022	67.03	67.08	65.77	65.84	6,496	-1.37(-2.04%)
Apr 04, 2022	67.21	67.32	66.96	67.22	10,496	+0.32(+0.48%)

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.