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 (%)
Jan 31, 2023	60.00	60.92	60.00	60.92	4,538	+1.46(+2.45%)
Jan 30, 2023	59.78	60.22	59.47	59.47	5,849	-0.85(-1.41%)
Jan 27, 2023	60.12	60.49	60.12	60.32	5,015	+0.12(+0.20%)
Jan 26, 2023	59.90	60.20	59.52	60.20	9,900	+0.56(+0.94%)
Jan 25, 2023	58.97	59.66	58.83	59.64	19,967	+0.13(+0.22%)
Jan 24, 2023	59.54	59.70	59.31	59.51	10,111	-0.18(-0.30%)
Jan 23, 2023	59.11	59.76	59.11	59.69	7,912	+0.73(+1.23%)
Jan 20, 2023	58.09	58.96	57.99	58.96	29,139	+1.00(+1.72%)
Jan 19, 2023	58.32	58.32	57.73	57.96	5,396	-0.67(-1.14%)
Jan 18, 2023	59.79	59.98	58.58	58.63	7,729	-0.86(-1.44%)
Jan 17, 2023	59.50	59.77	59.39	59.49	121,142	-0.02(-0.03%)
Jan 13, 2023	58.72	59.57	58.72	59.51	13,962	+0.31(+0.52%)
Jan 12, 2023	58.66	59.27	58.26	59.20	17,238	+0.85(+1.45%)
Jan 11, 2023	57.86	58.35	57.86	58.35	15,906	+0.77(+1.33%)
Jan 10, 2023	56.84	57.58	56.83	57.58	4,124	+0.65(+1.14%)
Jan 09, 2023	57.14	57.53	56.88	56.93	6,098	+0.29(+0.51%)
Jan 06, 2023	55.85	56.65	55.85	56.65	12,794	+1.28(+2.31%)
Jan 05, 2023	55.55	55.55	55.37	55.37	2,712	-0.66(-1.18%)
Jan 04, 2023	55.73	56.34	55.68	56.03	7,441	+0.61(+1.10%)

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.