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 30, 2020	75.78	76.03	74.98	74.98	16,977	-1.06(-1.39%)
Nov 27, 2020	75.95	76.20	75.70	76.04	5,721	+0.24(+0.31%)
Nov 25, 2020	75.50	75.97	75.43	75.80	18,932	-0.44(-0.58%)
Nov 24, 2020	75.34	76.43	75.34	76.24	17,513	+1.31(+1.75%)
Nov 23, 2020	74.47	75.24	74.38	74.94	78,258	+1.12(+1.52%)
Nov 20, 2020	73.36	73.81	73.35	73.81	16,643	+0.13(+0.18%)
Nov 19, 2020	73.02	73.68	72.99	73.68	15,066	+0.45(+0.62%)
Nov 18, 2020	73.80	74.48	73.22	73.22	17,904	-0.86(-1.15%)
Nov 17, 2020	73.29	74.23	72.81	74.08	38,984	+0.19(+0.26%)
Nov 16, 2020	73.57	73.89	73.02	73.89	48,293	+1.60(+2.22%)
Nov 13, 2020	71.72	72.36	71.72	72.29	13,210	+1.48(+2.10%)
Nov 12, 2020	71.42	71.72	70.36	70.80	14,492	-1.21(-1.68%)
Nov 11, 2020	72.59	72.59	71.52	72.01	25,983	+0.09(+0.13%)
Nov 10, 2020	71.19	72.10	70.92	71.92	26,569	+0.86(+1.21%)
Nov 09, 2020	72.88	73.24	71.05	71.06	36,442	+2.06(+2.99%)
Nov 06, 2020	69.59	69.62	68.91	69.00	9,466	-0.59(-0.85%)
Nov 05, 2020	68.10	69.70	68.10	69.59	59,481	+1.81(+2.67%)
Nov 04, 2020	67.46	68.69	67.00	67.78	21,637	+0.00(+0.00%)
Nov 03, 2020	66.83	67.99	66.83	67.78	36,217	+1.83(+2.77%)

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.