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 29, 2021	82.90	83.71	81.59	81.89	107,440	-1.71(-2.04%)
Jan 28, 2021	83.51	84.01	83.42	83.59	21,543	+0.65(+0.78%)
Jan 27, 2021	83.03	84.12	82.60	82.95	31,239	-1.82(-2.15%)
Jan 26, 2021	86.11	86.11	84.76	84.77	23,097	-0.77(-0.90%)
Jan 25, 2021	86.05	86.58	84.68	85.54	50,845	-0.37(-0.43%)
Jan 22, 2021	85.26	85.93	84.76	85.91	21,135	+0.19(+0.22%)
Jan 21, 2021	85.95	86.08	85.55	85.72	32,527	-0.39(-0.46%)
Jan 20, 2021	85.78	86.47	85.73	86.11	52,698	+0.63(+0.73%)
Jan 19, 2021	85.51	85.57	85.13	85.49	35,739	+0.63(+0.74%)
Jan 15, 2021	85.01	85.24	83.95	84.86	200,686	-0.81(-0.95%)
Jan 14, 2021	85.03	86.14	85.03	85.67	156,069	+0.97(+1.14%)
Jan 13, 2021	85.40	85.40	84.64	84.70	28,265	-0.62(-0.73%)
Jan 12, 2021	84.58	85.36	84.37	85.32	33,485	+1.22(+1.45%)
Jan 11, 2021	83.12	84.42	83.12	84.11	26,442	+0.14(+0.17%)
Jan 08, 2021	84.78	84.80	83.14	83.97	106,404	-0.27(-0.33%)
Jan 07, 2021	83.59	84.38	83.50	84.24	219,498	+1.33(+1.61%)
Jan 06, 2021	80.47	83.57	80.47	82.91	135,476	+2.80(+3.49%)
Jan 05, 2021	78.90	80.40	78.90	80.11	236,914	+1.05(+1.33%)

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.