Indicators

Midcap Growth Alphadex Fund FT (NQ: FNY )

74.12 -0.20 (-0.27%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	73.22	73.27	72.63	72.93	6,451	+0.65(+0.90%)
Feb 28, 2024	71.90	72.47	71.90	72.28	5,788	+0.03(+0.04%)
Feb 27, 2024	72.01	72.32	72.01	72.25	20,020	+0.79(+1.11%)
Feb 26, 2024	70.82	71.59	70.82	71.46	5,209	+0.73(+1.04%)
Feb 23, 2024	70.55	70.88	70.28	70.73	23,057	+0.61(+0.87%)
Feb 22, 2024	69.77	70.12	69.77	70.12	6,254	+1.16(+1.68%)
Feb 21, 2024	69.12	69.16	68.58	68.96	7,963	-0.57(-0.81%)
Feb 20, 2024	69.95	69.95	69.27	69.53	8,751	-0.86(-1.22%)
Feb 16, 2024	70.47	71.05	70.34	70.38	20,735	-0.79(-1.11%)
Feb 15, 2024	70.63	71.17	70.40	71.17	18,671	+1.39(+1.99%)
Feb 14, 2024	69.07	69.78	68.97	69.78	5,102	+1.72(+2.52%)
Feb 13, 2024	68.35	68.94	67.65	68.06	9,031	-2.06(-2.93%)
Feb 12, 2024	69.81	70.41	69.81	70.12	8,907	+0.51(+0.73%)
Feb 09, 2024	69.25	69.66	69.18	69.61	3,879	+0.64(+0.93%)
Feb 08, 2024	67.99	68.97	67.99	68.97	8,193	+1.08(+1.60%)
Feb 07, 2024	67.34	68.12	67.34	67.89	6,981	+0.41(+0.60%)
Feb 06, 2024	67.00	67.48	67.00	67.48	11,770	+0.63(+0.94%)
Feb 05, 2024	67.28	67.28	66.30	66.85	19,076	-0.95(-1.40%)
Feb 02, 2024	66.97	67.86	66.76	67.80	7,227	+0.34(+0.51%)

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.