Indicators

Midcap Growth Alphadex Fund FT (NQ: FNY )

74.50 +0.01 (+0.01%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	47.71	47.75	47.39	47.41	14,144	-0.31(-0.65%)
Nov 27, 2019	47.59	47.78	47.50	47.72	14,851	+0.15(+0.32%)
Nov 26, 2019	47.06	47.57	47.06	47.57	34,428	+0.53(+1.12%)
Nov 25, 2019	46.53	47.09	46.53	47.04	17,151	+0.82(+1.77%)
Nov 22, 2019	46.25	46.33	45.99	46.22	24,247	+0.01(+0.02%)
Nov 21, 2019	46.71	46.71	46.10	46.21	12,566	-0.32(-0.69%)
Nov 20, 2019	46.40	46.85	46.18	46.53	12,639	-0.01(-0.03%)
Nov 19, 2019	46.59	46.64	46.24	46.55	22,640	+0.39(+0.84%)
Nov 18, 2019	46.07	46.28	46.03	46.16	14,759	+0.00(+0.01%)
Nov 15, 2019	46.14	46.15	45.89	46.15	59,911	+0.34(+0.73%)
Nov 14, 2019	45.68	45.91	45.68	45.82	26,292	+0.17(+0.37%)
Nov 13, 2019	45.47	45.79	45.26	45.65	24,631	+0.10(+0.22%)
Nov 12, 2019	45.55	45.79	45.43	45.55	32,290	+0.05(+0.11%)
Nov 11, 2019	45.23	45.52	45.23	45.50	29,399	+0.29(+0.63%)
Nov 08, 2019	45.02	45.42	45.02	45.21	24,449	+0.19(+0.42%)
Nov 07, 2019	45.47	45.51	44.88	45.03	129,379	-0.32(-0.70%)
Nov 06, 2019	45.47	45.47	45.13	45.34	132,123	-0.02(-0.04%)
Nov 05, 2019	45.60	45.61	45.31	45.36	121,298	-0.26(-0.57%)
Nov 04, 2019	46.04	46.19	45.50	45.62	29,674	-0.10(-0.23%)

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.