Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midcap Core Alphadex Fund FT (NQ: FNX )

116.80 -0.39 (-0.33%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 51.28 51.44 50.92 50.98 87,077 -0.04(-0.07%)
Nov 29, 2016 51.22 51.24 50.95 51.01 139,430 +0.04(+0.07%)
Nov 28, 2016 51.43 51.53 50.98 50.98 35,806 -0.50(-0.96%)
Nov 25, 2016 51.36 51.47 51.25 51.47 34,679 +0.17(+0.32%)
Nov 23, 2016 51.31 51.31 51.31 0 +0.28(+0.54%)
Nov 22, 2016 50.78 51.03 50.64 51.03 70,436 +0.35(+0.69%)
Nov 21, 2016 50.48 50.74 50.42 50.68 56,479 +0.41(+0.82%)
Nov 18, 2016 50.25 50.40 50.17 50.27 53,223 +0.03(+0.05%)
Nov 17, 2016 50.18 50.34 50.01 50.24 48,196 +0.29(+0.59%)
Nov 16, 2016 49.73 50.06 49.73 49.95 36,218 -0.03(-0.06%)
Nov 15, 2016 49.66 50.09 49.57 49.98 125,472 +0.39(+0.78%)
Nov 14, 2016 49.28 49.67 49.06 49.59 60,944 +0.71(+1.44%)
Nov 11, 2016 48.24 48.89 48.23 48.89 79,948 +0.60(+1.23%)
Nov 10, 2016 48.32 48.85 48.29 48.29 51,370 +0.36(+0.74%)
Nov 09, 2016 46.66 48.12 46.66 47.93 73,208 +1.03(+2.19%)
Nov 08, 2016 46.69 47.12 46.54 46.90 32,213 +0.05(+0.10%)
Nov 07, 2016 46.56 46.86 46.56 46.86 35,422 +1.02(+2.22%)
Nov 04, 2016 45.78 46.27 45.68 45.84 39,158 +0.09(+0.20%)
Nov 03, 2016 45.97 46.09 45.69 45.75 38,208 -0.15(-0.32%)
Nov 02, 2016 46.30 46.37 45.79 45.90 64,287 -0.50(-1.09%)
Nov 01, 2016 46.93 46.93 46.12 46.40 41,650 -0.44(-0.94%)
Oct 31, 2016 46.55 46.88 46.55 46.84 25,914 +0.29(+0.63%)
Oct 28, 2016 46.55 46.95 46.48 46.55 67,570 -0.03(-0.06%)
Oct 27, 2016 47.22 47.26 46.56 46.57 57,701 -0.44(-0.94%)
Oct 26, 2016 47.12 47.29 46.93 47.01 25,918 -0.35(-0.74%)
Oct 25, 2016 47.72 47.72 47.34 47.36 49,467 -0.35(-0.73%)
Oct 24, 2016 47.78 47.96 47.66 47.71 152,650 +0.20(+0.42%)
Oct 21, 2016 47.27 47.54 47.27 47.51 30,762 -0.06(-0.13%)
Oct 20, 2016 47.67 47.74 47.36 47.57 32,688 -0.18(-0.38%)
Oct 19, 2016 47.63 47.90 47.44 47.76 27,257 +0.28(+0.60%)
Oct 18, 2016 47.67 47.69 47.44 47.47 34,149 +0.28(+0.58%)
Oct 17, 2016 47.29 47.43 47.16 47.20 22,320 -0.05(-0.10%)
Oct 14, 2016 47.64 47.77 47.24 47.24 111,234 -0.09(-0.19%)
Oct 13, 2016 47.30 47.55 46.94 47.34 22,914 -0.40(-0.85%)
Oct 12, 2016 47.58 47.79 47.41 47.74 18,171 +0.19(+0.41%)
Oct 11, 2016 48.17 48.18 47.29 47.55 29,653 -0.76(-1.58%)
Oct 10, 2016 48.23 48.52 48.23 48.31 32,257 +0.38(+0.78%)
Oct 07, 2016 48.28 48.42 47.73 47.93 45,630 -0.28(-0.57%)
Oct 06, 2016 48.15 48.26 47.91 48.21 84,488 -0.01(-0.02%)
Oct 05, 2016 48.23 48.44 48.15 48.22 98,937 +0.26(+0.54%)
Oct 04, 2016 48.31 48.33 47.78 47.96 74,523 -0.13(-0.27%)
Oct 03, 2016 48.23 48.32 47.97 48.09 338,509 -0.37(-0.76%)
Sep 30, 2016 48.32 48.57 48.00 48.45 34,120 +0.45(+0.94%)
Sep 29, 2016 48.47 48.62 47.87 48.00 46,965 -0.52(-1.08%)
Sep 28, 2016 48.16 48.53 47.88 48.53 20,458 +0.45(+0.93%)
Sep 27, 2016 48.00 48.22 47.94 48.08 29,135 -0.02(-0.04%)
Sep 26, 2016 48.20 48.33 48.09 48.10 34,888 -0.38(-0.79%)
Sep 23, 2016 48.65 48.71 48.41 48.48 31,530 -0.19(-0.40%)
Sep 22, 2016 48.44 48.76 48.44 48.67 47,257 +0.54(+1.12%)
Sep 21, 2016 47.73 48.22 47.55 48.13 23,892 +0.55(+1.15%)
Sep 20, 2016 48.09 48.09 47.58 47.59 31,838 -0.26(-0.54%)
Sep 19, 2016 47.79 48.18 47.63 47.84 22,821 +0.32(+0.68%)
Sep 16, 2016 47.45 47.61 47.31 47.52 23,995 -0.16(-0.34%)
Sep 15, 2016 47.11 47.77 47.04 47.69 38,209 +0.48(+1.02%)
Sep 14, 2016 47.27 47.57 47.08 47.20 26,320 -0.07(-0.15%)
Sep 13, 2016 47.72 47.77 47.00 47.28 70,979 -0.82(-1.71%)
Sep 12, 2016 47.32 48.19 47.28 48.10 29,740 +0.53(+1.12%)
Sep 09, 2016 48.64 48.64 47.57 47.57 106,245 -1.44(-2.93%)
Sep 08, 2016 49.12 49.15 48.98 49.01 40,965 -0.16(-0.33%)
Sep 07, 2016 48.90 49.19 48.81 49.17 29,899 +0.28(+0.58%)
Sep 06, 2016 49.09 49.09 48.70 48.89 35,327 -0.16(-0.32%)
Sep 02, 2016 48.73 49.04 49.04 49.04 41,438 +0.52(+1.07%)
Sep 01, 2016 48.65 48.75 48.18 48.52 27,001 -0.08(-0.17%)
Aug 31, 2016 48.73 48.73 48.35 48.60 20,272 -0.11(-0.23%)
Aug 30, 2016 48.72 48.83 48.53 48.71 26,290 -0.02(-0.04%)
Aug 29, 2016 48.49 48.89 48.49 48.73 55,637 +0.32(+0.66%)
Aug 26, 2016 48.70 48.98 48.18 48.41 30,285 -0.29(-0.60%)
Aug 25, 2016 48.50 48.73 48.48 48.70 41,972 +0.19(+0.40%)
Aug 24, 2016 48.81 49.06 48.44 48.51 26,227 -0.33(-0.67%)
Aug 23, 2016 48.74 48.97 48.74 48.84 29,011 +0.28(+0.57%)
Aug 22, 2016 48.47 48.58 48.33 48.56 27,953 +0.00(+0.01%)
Aug 19, 2016 48.35 48.56 48.30 48.56 70,795 +0.08(+0.17%)
Aug 18, 2016 48.21 48.54 48.21 48.47 129,369 +0.26(+0.53%)
Aug 17, 2016 48.21 48.29 47.92 48.22 47,301 -0.06(-0.13%)
Aug 16, 2016 48.55 48.55 48.26 48.28 44,481 -0.45(-0.91%)
Aug 15, 2016 48.45 48.80 48.45 48.73 25,741 +0.41(+0.85%)
Aug 12, 2016 48.28 48.49 48.17 48.32 96,691 +0.00(+0.00%)
Aug 11, 2016 48.39 48.53 48.19 48.32 38,898 +0.18(+0.38%)
Aug 10, 2016 48.37 48.43 48.09 48.14 25,542 -0.17(-0.36%)
Aug 09, 2016 48.36 48.41 48.23 48.31 19,213 -0.09(-0.19%)
Aug 08, 2016 48.47 48.58 48.33 48.40 44,257 -0.03(-0.06%)
Aug 05, 2016 48.12 48.47 48.06 48.43 52,523 +0.58(+1.20%)
Aug 04, 2016 47.79 47.97 47.71 47.85 40,397 +0.16(+0.35%)
Aug 03, 2016 47.31 47.78 47.25 47.69 76,303 +0.21(+0.44%)
Aug 02, 2016 48.02 48.12 47.29 47.48 100,726 -0.60(-1.26%)
Aug 01, 2016 48.30 48.40 47.99 48.08 80,397 -0.27(-0.55%)
Jul 29, 2016 48.26 48.41 47.90 48.35 38,164 +0.14(+0.28%)
Jul 28, 2016 48.10 48.26 47.90 48.21 33,190 +0.18(+0.38%)
Jul 27, 2016 48.37 48.37 47.85 48.03 23,370 -0.22(-0.45%)
Jul 26, 2016 47.99 48.30 47.99 48.25 56,701 +0.24(+0.50%)
Jul 25, 2016 48.15 48.22 47.93 48.01 20,704 -0.22(-0.46%)
Jul 22, 2016 47.84 48.25 47.78 48.23 40,100 +0.38(+0.78%)
Jul 21, 2016 47.98 48.16 47.73 47.85 23,414 -0.09(-0.19%)
Jul 20, 2016 47.71 48.09 47.60 47.94 171,256 +0.31(+0.65%)
Jul 19, 2016 47.65 47.72 47.50 47.63 55,009 -0.14(-0.29%)
Jul 18, 2016 47.68 47.85 47.45 47.77 36,174 +0.11(+0.23%)
Jul 15, 2016 47.73 47.82 47.54 47.66 45,340 +0.00(+0.00%)
Jul 14, 2016 47.87 48.04 47.62 47.66 52,145 +0.06(+0.13%)
Jul 13, 2016 47.79 47.92 47.42 47.60 28,482 -0.05(-0.12%)
Jul 12, 2016 47.56 47.83 47.43 47.65 37,507 +0.41(+0.87%)
Jul 11, 2016 47.34 47.34 46.97 47.24 338,923 +0.46(+0.98%)
Jul 08, 2016 46.28 46.89 45.89 46.78 80,472 +0.90(+1.95%)
Jul 07, 2016 45.88 46.32 45.70 45.89 44,947 +0.28(+0.62%)
Jul 05, 2016 45.98 45.98 45.28 45.60 45,998 -0.70(-1.52%)
Jul 01, 2016 46.21 46.31 46.31 46.31 63,086 +0.10(+0.22%)
Jun 30, 2016 45.49 46.21 45.32 46.21 130,211 +0.88(+1.94%)
Jun 29, 2016 44.96 45.43 44.88 45.33 147,026 +0.80(+1.81%)
Jun 28, 2016 44.16 44.54 44.05 44.52 62,707 +0.93(+2.14%)
Jun 27, 2016 44.68 44.68 43.45 43.59 39,591 -1.53(-3.39%)
Jun 24, 2016 45.22 45.75 44.34 45.12 163,693 -1.76(-3.75%)
Jun 23, 2016 46.54 46.87 46.51 46.87 31,569 +0.77(+1.67%)
Jun 22, 2016 46.15 46.43 46.08 46.11 19,206 -0.13(-0.28%)
Jun 21, 2016 46.34 46.41 46.09 46.23 103,384 -0.08(-0.18%)
Jun 20, 2016 46.31 46.69 46.29 46.32 38,694 +0.49(+1.07%)
Jun 17, 2016 45.89 46.05 45.68 45.83 26,349 +0.01(+0.03%)
Jun 16, 2016 45.43 45.84 45.23 45.81 29,346 -0.04(-0.08%)
Jun 15, 2016 45.85 46.53 45.82 45.85 56,040 +0.09(+0.20%)
Jun 14, 2016 45.88 46.08 45.60 45.76 37,883 -0.34(-0.73%)
Jun 13, 2016 46.39 46.60 45.98 46.10 21,007 -0.46(-0.98%)
Jun 10, 2016 46.85 46.89 46.44 46.55 42,286 -0.73(-1.55%)
Jun 09, 2016 47.29 47.38 47.08 47.29 39,057 -0.20(-0.42%)
Jun 08, 2016 47.37 47.57 47.30 47.49 42,745 +0.21(+0.45%)
Jun 07, 2016 47.19 47.45 47.08 47.28 23,844 +0.16(+0.35%)
Jun 06, 2016 46.81 47.25 46.72 47.11 26,678 +0.42(+0.90%)
Jun 03, 2016 46.90 46.90 46.40 46.69 707,957 -0.31(-0.66%)
Jun 02, 2016 46.56 47.00 46.53 47.00 92,207 +0.26(+0.55%)
Jun 01, 2016 46.39 46.77 46.13 46.75 58,739 +0.17(+0.37%)
May 31, 2016 46.67 46.77 46.39 46.57 42,894 +0.09(+0.20%)
May 27, 2016 46.17 46.48 46.48 46.48 24,053 +0.27(+0.59%)
May 26, 2016 46.19 46.31 46.12 46.21 23,695 +0.07(+0.16%)
May 25, 2016 46.01 46.17 45.91 46.13 285,303 +0.37(+0.80%)
May 24, 2016 45.16 45.79 45.16 45.77 696,620 +0.79(+1.75%)
May 23, 2016 45.00 45.20 44.94 44.98 58,762 -0.10(-0.22%)
May 20, 2016 44.62 45.10 44.62 45.08 22,464 +0.50(+1.13%)
May 19, 2016 44.57 44.69 44.18 44.58 31,518 -0.10(-0.23%)
May 18, 2016 44.55 45.10 44.44 44.68 68,197 -0.05(-0.12%)
May 17, 2016 45.09 45.41 44.64 44.73 34,604 -0.48(-1.07%)
May 16, 2016 44.94 45.38 44.94 45.22 62,582 +0.42(+0.94%)
May 13, 2016 45.20 45.25 44.68 44.80 83,670 -0.40(-0.89%)
May 12, 2016 45.60 45.63 44.99 45.20 41,791 -0.18(-0.40%)
May 11, 2016 45.62 45.84 45.38 45.38 34,535 -0.44(-0.96%)
May 10, 2016 45.45 45.85 45.42 45.82 168,850 +0.48(+1.05%)
May 09, 2016 45.20 45.54 45.16 45.35 96,588 +0.05(+0.12%)
May 06, 2016 44.96 45.29 44.76 45.29 43,675 +0.25(+0.55%)
May 05, 2016 45.31 45.32 45.00 45.05 27,108 -0.11(-0.24%)
May 04, 2016 45.16 45.54 45.00 45.15 236,384 -0.27(-0.60%)
May 03, 2016 45.82 45.82 45.22 45.43 45,584 -0.65(-1.41%)
May 02, 2016 45.92 46.09 45.69 46.08 40,216 +0.29(+0.64%)
Apr 29, 2016 46.02 46.10 45.44 45.79 48,773 -0.29(-0.64%)
Apr 28, 2016 46.47 46.68 46.05 46.08 66,368 -0.63(-1.35%)
Apr 27, 2016 46.50 46.77 46.35 46.71 61,519 +0.29(+0.63%)
Apr 26, 2016 46.08 46.44 46.00 46.42 76,283 +0.42(+0.91%)
Apr 25, 2016 46.08 46.11 45.83 46.00 289,907 -0.23(-0.49%)
Apr 22, 2016 45.83 46.28 45.83 46.22 55,106 +0.38(+0.84%)
Apr 21, 2016 46.34 46.34 45.83 45.84 27,200 -0.39(-0.85%)
Apr 20, 2016 46.16 46.49 46.04 46.23 44,830 +0.06(+0.14%)
Apr 19, 2016 46.13 46.41 45.99 46.17 32,772 +0.13(+0.28%)
Apr 18, 2016 45.61 46.08 45.61 46.04 87,095 +0.13(+0.28%)
Apr 15, 2016 45.64 45.91 45.61 45.91 78,050 +0.14(+0.30%)
Apr 14, 2016 45.82 45.90 45.59 45.78 44,396 -0.13(-0.28%)
Apr 13, 2016 45.24 45.90 45.24 45.90 49,373 +0.87(+1.93%)
Apr 12, 2016 44.57 45.10 44.53 45.04 61,035 +0.46(+1.02%)
Apr 11, 2016 44.91 45.14 44.58 44.58 75,035 -0.16(-0.35%)
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.