Indicators

Midcap Core Alphadex Fund FT (NQ: FNX )

110.66 -0.34 (-0.31%)

Streaming Delayed Price Updated: 11:44 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	54.32	54.40	53.59	54.40	152,099	+0.61(+1.14%)
Dec 28, 2018	53.77	54.59	53.51	53.79	205,457	-0.03(-0.05%)
Dec 27, 2018	52.79	53.87	51.96	53.82	155,398	+0.25(+0.47%)
Dec 26, 2018	51.09	53.62	50.99	53.56	209,733	+2.68(+5.27%)
Dec 24, 2018	51.66	51.90	50.88	50.88	90,345	-1.27(-2.44%)
Dec 21, 2018	53.57	53.95	52.09	52.15	80,992	-1.21(-2.26%)
Dec 20, 2018	54.16	54.38	52.83	53.36	151,798	-1.02(-1.88%)
Dec 19, 2018	55.57	56.06	54.12	54.38	130,372	-1.03(-1.85%)
Dec 18, 2018	55.65	56.16	55.13	55.41	81,117	+0.18(+0.33%)
Dec 17, 2018	56.53	56.74	55.07	55.22	194,347	-1.44(-2.55%)
Dec 14, 2018	57.08	57.66	56.58	56.67	64,487	-0.93(-1.61%)
Dec 13, 2018	58.53	58.68	57.50	57.59	41,650	-0.70(-1.21%)
Dec 12, 2018	58.42	58.96	58.29	58.29	42,034	+0.45(+0.78%)
Dec 11, 2018	58.74	58.84	57.56	57.85	84,952	-0.13(-0.23%)
Dec 10, 2018	58.25	58.42	57.07	57.98	254,443	-0.35(-0.59%)
Dec 07, 2018	59.65	59.97	58.06	58.32	43,774	-1.26(-2.12%)
Dec 06, 2018	58.61	59.59	57.99	59.59	49,773	-0.10(-0.17%)
Dec 04, 2018	62.12	62.17	59.69	59.69	34,912	-2.56(-4.11%)

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.