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, 2023	105.30	105.30	104.11	104.29	14,436	-1.04(-0.99%)
Dec 28, 2023	104.75	105.57	104.75	105.33	20,557	+0.12(+0.11%)
Dec 27, 2023	105.52	105.68	104.99	105.21	16,874	-0.15(-0.14%)
Dec 26, 2023	104.80	105.63	104.57	105.36	10,985	+1.13(+1.08%)
Dec 22, 2023	104.34	105.02	104.02	104.23	28,415	+0.32(+0.31%)
Dec 21, 2023	103.58	103.91	102.89	103.91	38,760	+1.42(+1.39%)
Dec 20, 2023	104.25	104.75	102.49	102.49	24,034	-1.79(-1.71%)
Dec 19, 2023	103.04	104.40	103.04	104.28	19,678	+1.73(+1.68%)
Dec 18, 2023	102.82	103.17	102.48	102.55	21,548	+0.06(+0.06%)
Dec 15, 2023	103.29	103.58	102.24	102.49	105,003	-0.93(-0.90%)
Dec 14, 2023	101.79	103.77	101.79	103.42	38,719	+2.99(+2.98%)
Dec 13, 2023	97.47	100.57	97.21	100.43	27,441	+3.03(+3.11%)
Dec 12, 2023	97.61	97.94	97.19	97.40	15,304	-0.48(-0.49%)
Dec 11, 2023	97.22	98.01	97.22	97.88	7,510	+0.48(+0.49%)
Dec 08, 2023	96.47	97.72	96.47	97.40	16,918	+0.74(+0.76%)
Dec 07, 2023	96.29	96.66	96.01	96.66	23,980	+0.76(+0.79%)
Dec 06, 2023	96.72	97.57	95.88	95.91	20,108	-0.29(-0.31%)
Dec 05, 2023	97.05	97.05	96.12	96.20	64,047	-1.32(-1.35%)
Dec 04, 2023	96.22	97.64	96.22	97.52	46,277	+0.66(+0.68%)

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.