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 (%)
Feb 28, 2017	54.82	54.82	54.19	54.21	29,042	-0.76(-1.38%)
Feb 27, 2017	54.55	54.97	54.51	54.97	36,136	+0.44(+0.81%)
Feb 24, 2017	54.10	54.57	54.02	54.53	29,026	-0.02(-0.03%)
Feb 23, 2017	54.93	54.93	54.28	54.55	35,337	-0.22(-0.40%)
Feb 22, 2017	54.91	54.99	54.67	54.77	55,548	-0.28(-0.50%)
Feb 21, 2017	54.67	55.04	54.53	55.04	35,285	+0.54(+0.98%)
Feb 17, 2017		54.51	54.51	54.51	0	+0.05(+0.08%)
Feb 16, 2017	54.64	54.76	54.34	54.46	32,606	-0.18(-0.32%)
Feb 15, 2017	54.34	54.73	54.27	54.64	40,945	+0.20(+0.37%)
Feb 14, 2017	54.19	54.44	53.96	54.43	57,182	+0.21(+0.39%)
Feb 13, 2017	54.27	54.49	54.14	54.22	93,938	+0.13(+0.24%)
Feb 10, 2017	54.00	54.19	53.87	54.09	37,771	+0.32(+0.60%)
Feb 09, 2017	53.43	53.89	53.37	53.77	81,245	+0.55(+1.04%)
Feb 08, 2017	53.20	53.26	52.78	53.22	76,768	+0.06(+0.12%)
Feb 07, 2017	53.49	53.49	53.03	53.15	40,290	-0.17(-0.31%)
Feb 06, 2017	53.57	53.57	53.14	53.32	42,928	-0.30(-0.55%)
Feb 03, 2017	53.45	53.61	53.28	53.61	26,808	+0.68(+1.29%)
Feb 02, 2017	53.14	53.20	52.77	52.93	26,590	-0.09(-0.17%)

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.