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, 2022	91.66	94.03		94.02	69,707	+1.79(+1.94%)
Jan 28, 2022	90.76	92.22	89.38	92.22	149,057	+1.58(+1.74%)
Jan 27, 2022	92.95	93.74	90.18	90.65	246,840	-1.35(-1.47%)
Jan 26, 2022	94.19	94.72	91.63	92.00	62,465	-0.74(-0.80%)
Jan 25, 2022	92.58	93.70	90.83	92.74	55,899	-1.10(-1.17%)
Jan 24, 2022	90.89	93.95	89.61	93.84	71,415	+1.57(+1.70%)
Jan 21, 2022	93.89	94.31	92.20	92.27	59,260	-1.68(-1.79%)
Jan 20, 2022	96.05	97.01	93.85	93.95	62,634	-1.77(-1.85%)
Jan 19, 2022	97.68	97.68	95.72	95.72	63,118	-1.37(-1.42%)
Jan 18, 2022	98.60	98.60	96.97	97.10	70,314	-2.10(-2.11%)
Jan 14, 2022				99.19	0	-0.07(-0.07%)
Jan 13, 2022	99.96	100.66	99.26	99.26	27,682	-0.26(-0.26%)
Jan 12, 2022	99.80	100.53	99.03	99.52	58,512	-0.06(-0.06%)
Jan 11, 2022	98.41	99.62	98.19	99.58	43,147	+1.09(+1.11%)
Jan 10, 2022	98.53	98.66	97.16	98.49	39,597	-0.60(-0.61%)
Jan 07, 2022	99.48	100.21	99.09	99.09	37,139	-0.43(-0.43%)
Jan 06, 2022	99.24	100.28	98.74	99.52	27,108	+0.54(+0.55%)
Jan 05, 2022	101.50	101.78	98.98	98.98	27,790	-2.24(-2.21%)
Jan 04, 2022	101.08	101.51	100.89	101.22	58,003	+0.67(+0.67%)

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.