Indicators

Midcap Core Alphadex Fund FT (NQ: FNX )

111.00 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		61.28	61.28	61.28	0	-0.30(-0.48%)
Dec 28, 2017	61.60	61.66	61.35	61.58	18,195	+0.18(+0.29%)
Dec 27, 2017	61.55	61.68	61.24	61.40	19,083	-0.11(-0.18%)
Dec 26, 2017	61.47	61.58	61.41	61.51	9,965	+0.18(+0.29%)
Dec 22, 2017	61.32	61.48	61.15	61.33	23,193	-0.07(-0.12%)
Dec 21, 2017	61.44	61.57	61.31	61.41	21,488	+0.12(+0.20%)
Dec 20, 2017	61.38	61.41	61.03	61.29	22,386	+0.20(+0.32%)
Dec 19, 2017	61.38	61.45	60.99	61.09	22,811	-0.20(-0.33%)
Dec 18, 2017	61.06	61.34	61.06	61.30	25,946	+0.79(+1.30%)
Dec 15, 2017	60.12	60.85	59.94	60.51	39,566	+0.58(+0.96%)
Dec 14, 2017	60.59	60.59	59.88	59.93	29,947	-0.49(-0.81%)
Dec 13, 2017	60.54	60.72	60.42	60.42	23,846	+0.03(+0.05%)
Dec 12, 2017	60.80	60.82	60.40	60.40	30,974	-0.22(-0.37%)
Dec 11, 2017	60.88	60.88	60.58	60.62	30,734	-0.10(-0.17%)
Dec 08, 2017	60.86	60.90	60.58	60.72	26,940	+0.16(+0.26%)
Dec 07, 2017	60.09	60.67	60.06	60.56	55,802	+0.58(+0.96%)
Dec 06, 2017	60.13	60.25	59.95	59.99	25,537	-0.23(-0.39%)
Dec 05, 2017	60.75	60.87	60.22	60.22	16,321	-0.52(-0.86%)
Dec 04, 2017	61.42	61.42	60.74	60.74	16,722	-0.08(-0.14%)

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.