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 (%)
Nov 29, 2019	68.06	68.11	67.67	67.67	8,125	-0.52(-0.76%)
Nov 27, 2019	68.00	68.20	67.79	68.19	21,737	+0.31(+0.46%)
Nov 26, 2019	67.62	67.94	67.62	67.88	18,584	+0.25(+0.38%)
Nov 25, 2019	66.92	67.65	66.72	67.63	32,442	+0.93(+1.40%)
Nov 22, 2019	66.58	66.77	66.39	66.69	26,485	+0.27(+0.40%)
Nov 21, 2019	66.75	66.90	66.33	66.42	20,164	-0.25(-0.38%)
Nov 20, 2019	66.88	67.07	66.33	66.68	17,867	-0.30(-0.45%)
Nov 19, 2019	67.07	67.19	66.78	66.98	18,167	-0.01(-0.02%)
Nov 18, 2019	67.06	67.08	66.92	66.99	16,800	-0.19(-0.28%)
Nov 15, 2019	67.24	67.24	66.99	67.18	27,330	+0.31(+0.47%)
Nov 14, 2019	66.71	66.95	66.69	66.87	14,446	+0.18(+0.27%)
Nov 13, 2019	66.57	66.86	66.39	66.69	31,162	-0.22(-0.33%)
Nov 12, 2019	66.97	67.22	66.77	66.91	36,662	+0.01(+0.02%)
Nov 11, 2019	66.61	67.00	66.61	66.89	18,345	-0.03(-0.05%)
Nov 08, 2019	66.63	66.94	66.52	66.92	16,144	+0.15(+0.23%)
Nov 07, 2019	67.05	67.34	66.68	66.77	46,430	+0.10(+0.16%)
Nov 06, 2019	67.00	67.00	66.50	66.67	59,894	-0.38(-0.57%)
Nov 05, 2019	66.89	67.27	66.89	67.05	81,759	+0.20(+0.30%)
Nov 04, 2019	66.71	66.88	66.41	66.85	13,665	+0.57(+0.86%)

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.