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, 2023	93.26	95.58	93.26	95.58	37,553	+2.34(+2.51%)
Jan 30, 2023	93.42	94.08	93.04	93.25	24,860	-0.71(-0.76%)
Jan 27, 2023	93.64	94.50	93.64	93.96	41,386	+0.01(+0.02%)
Jan 26, 2023	93.49	93.99	92.89	93.94	38,010	+0.91(+0.98%)
Jan 25, 2023	91.89	93.11	91.65	93.03	43,885	+0.20(+0.21%)
Jan 24, 2023	92.78	93.23	92.30	92.83	31,902	-0.22(-0.23%)
Jan 23, 2023	91.97	93.24	91.84	93.05	28,398	+1.02(+1.10%)
Jan 20, 2023	90.45	92.03	90.34	92.03	43,502	+1.93(+2.15%)
Jan 19, 2023	90.41	90.52	89.48	90.10	24,877	-1.02(-1.11%)
Jan 18, 2023	92.65	93.22	91.11	91.11	45,246	-0.80(-0.87%)
Jan 17, 2023	92.47	92.85	91.91	91.91	37,485	-0.32(-0.34%)
Jan 13, 2023	91.38	92.74	91.20	92.23	43,966	-0.29(-0.31%)
Jan 12, 2023	91.72	92.52	90.87	92.52	27,818	+1.07(+1.16%)
Jan 11, 2023	90.51	91.45	90.44	91.45	29,774	+1.39(+1.54%)
Jan 10, 2023	89.06	90.06	88.60	90.06	28,118	+0.76(+0.85%)
Jan 09, 2023	89.55	90.16	89.02	89.30	34,382	+0.72(+0.81%)
Jan 06, 2023	87.60	88.97	87.19	88.58	55,291	+2.00(+2.31%)
Jan 05, 2023	86.79	87.00	86.01	86.58	75,829	-1.02(-1.16%)
Jan 04, 2023	86.49	87.75	86.45	87.59	82,518	+1.31(+1.52%)

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.