Indicators

Midcap Core Alphadex Fund FT (NQ: FNX )

110.78 +1.08 (+0.98%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	52.64	53.05	52.50	53.03	45,009	+0.24(+0.45%)
Jan 30, 2017	53.08	53.08	52.39	52.79	46,976	-0.52(-0.97%)
Jan 27, 2017	53.55	53.58	53.17	53.31	44,506	-0.28(-0.52%)
Jan 26, 2017	53.74	53.97	53.53	53.58	50,349	-0.13(-0.24%)
Jan 25, 2017	53.57	53.81	53.53	53.71	65,068	+0.45(+0.85%)
Jan 24, 2017	52.57	53.36	52.57	53.26	63,487	+0.86(+1.64%)
Jan 23, 2017	52.45	52.55	52.14	52.40	46,109	-0.17(-0.32%)
Jan 20, 2017	52.57	52.71	52.39	52.57	36,937	+0.24(+0.46%)
Jan 19, 2017	52.71	52.93	52.23	52.33	40,256	-0.36(-0.68%)
Jan 18, 2017	52.58	52.76	52.48	52.69	72,873	+0.17(+0.32%)
Jan 17, 2017	52.91	52.91	52.45	52.52	46,680	-0.51(-0.96%)
Jan 13, 2017		53.03	53.03	53.03	0	+0.28(+0.53%)
Jan 12, 2017	53.08	53.08	52.13	52.75	48,898	-0.29(-0.54%)
Jan 11, 2017	52.88	53.05	52.74	53.04	45,034	+0.16(+0.30%)
Jan 10, 2017	52.53	52.97	52.53	52.88	28,542	+0.41(+0.77%)
Jan 09, 2017	52.68	52.72	52.41	52.48	55,535	-0.30(-0.56%)
Jan 06, 2017	52.89	53.01	52.70	52.77	58,271	-0.04(-0.07%)
Jan 05, 2017	53.12	53.20	52.55	52.81	51,082	-0.40(-0.75%)
Jan 04, 2017	52.59	53.27	52.59	53.21	490,276	+0.71(+1.35%)

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.