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 (%)
Mar 28, 2024	75.96	76.10	75.61	75.61	11,234	-0.18(-0.24%)
Mar 27, 2024	75.23	75.79	75.19	75.79	10,052	+0.87(+1.16%)
Mar 26, 2024	75.10	75.27	74.92	74.92	7,671	+0.06(+0.07%)
Mar 25, 2024	74.94	75.22	74.86	74.86	15,527	+0.09(+0.13%)
Mar 22, 2024	75.24	75.24	74.53	74.77	19,606	-0.59(-0.78%)
Mar 21, 2024	74.87	75.57	74.87	75.36	35,772	+1.00(+1.34%)
Mar 20, 2024	73.10	74.36	73.10	74.36	9,342	+1.15(+1.57%)
Mar 19, 2024	72.45	73.22	72.45	73.21	7,330	+0.41(+0.56%)
Mar 18, 2024	73.07	73.15	72.73	72.80	6,667	+0.02(+0.02%)
Mar 15, 2024	72.54	72.96	72.51	72.78	5,367	-0.09(-0.12%)
Mar 14, 2024	73.91	73.91	72.38	72.87	40,472	-0.99(-1.34%)
Mar 13, 2024	73.91	74.08	73.74	73.86	5,717	+0.28(+0.38%)
Mar 12, 2024	73.34	73.61	73.05	73.58	5,224	+0.38(+0.51%)
Mar 11, 2024	73.85	73.85	73.09	73.20	9,098	-0.61(-0.83%)
Mar 08, 2024	74.52	75.08	73.69	73.82	7,099	-0.06(-0.08%)
Mar 07, 2024	73.78	73.94	73.73	73.88	8,419	+0.66(+0.90%)
Mar 06, 2024	73.45	73.67	73.09	73.22	18,127	+0.81(+1.12%)
Mar 05, 2024	73.17	73.40	72.40	72.41	19,937	-1.38(-1.87%)
Mar 04, 2024	74.06	74.14	73.74	73.79	10,015	+0.05(+0.07%)

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.