Indicators

Midcap Growth Alphadex Fund FT (NQ: FNY )

74.25 +0.60 (+0.81%)

Streaming Delayed Price Updated: 1:43 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.76	33.76	33.48	33.48	14,339	-0.30(-0.88%)
Apr 27, 2017	33.82	33.84	33.73	33.78	11,891	+0.07(+0.21%)
Apr 26, 2017	33.46	33.81	33.46	33.71	37,770	+0.04(+0.12%)
Apr 25, 2017	33.72	33.79	33.67	33.67	16,928	+0.19(+0.56%)
Apr 24, 2017	33.50	33.53	33.34	33.48	13,932	+0.51(+1.56%)
Apr 21, 2017	33.02	33.07	32.90	32.97	9,347	-0.11(-0.33%)
Apr 20, 2017	32.81	33.12	32.77	33.08	9,174	+0.46(+1.42%)
Apr 19, 2017	32.69	32.78	32.56	32.61	9,509	+0.19(+0.58%)
Apr 18, 2017	32.40	32.43	32.18	32.43	7,807	+0.02(+0.06%)
Apr 17, 2017	32.20	32.41	32.07	32.41	8,052	+0.37(+1.17%)
Apr 13, 2017	32.31	32.41	32.03	32.03	7,070	-0.27(-0.82%)
Apr 12, 2017	32.67	32.67	32.30	32.30	18,811	-0.39(-1.21%)
Apr 11, 2017	32.58	32.70	32.38	32.69	23,588	+0.09(+0.27%)
Apr 10, 2017	32.77	32.84	32.50	32.60	8,035	-0.05(-0.15%)
Apr 07, 2017	32.52	32.70	32.52	32.65	7,641	+0.09(+0.27%)
Apr 06, 2017	32.42	32.66	32.35	32.56	10,970	+0.13(+0.40%)
Apr 05, 2017	32.94	32.97	32.43	32.44	7,451	-0.21(-0.63%)
Apr 04, 2017	32.65	32.80	32.64	32.64	12,049	-0.16(-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.