Indicators

Midcap Core Alphadex Fund FT (NQ: FNX )

109.45 -1.55 (-1.39%)

Streaming Delayed Price Updated: 3:26 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	61.75	61.75	60.70	60.70	23,703	-0.70(-1.14%)
Feb 27, 2018	62.49	62.51	61.40	61.40	20,221	-0.83(-1.33%)
Feb 26, 2018	62.15	62.27	61.72	62.23	39,579	+0.32(+0.51%)
Feb 23, 2018	61.41	61.91	61.27	61.91	18,723	+0.81(+1.33%)
Feb 22, 2018	61.47	61.72	61.08	61.10	45,427	-0.36(-0.58%)
Feb 21, 2018	61.48	62.28	61.18	61.46	34,249	+0.06(+0.09%)
Feb 20, 2018	61.46	62.04	61.32	61.40	20,752	-0.58(-0.93%)
Feb 16, 2018		61.98	61.98	61.98	0	+0.16(+0.26%)
Feb 15, 2018	62.07	62.07	61.20	61.82	35,539	+0.54(+0.89%)
Feb 14, 2018	59.69	61.33	59.69	61.27	40,748	+1.24(+2.06%)
Feb 13, 2018	59.48	60.04	59.38	60.04	20,865	+0.13(+0.22%)
Feb 12, 2018	59.60	60.14	59.01	59.91	21,629	+0.76(+1.29%)
Feb 09, 2018	59.22	59.49	57.41	59.14	101,038	+0.61(+1.05%)
Feb 08, 2018	60.68	60.68	58.53	58.53	30,226	-1.99(-3.28%)
Feb 07, 2018	60.53	61.19	60.51	60.51	37,312	-0.07(-0.12%)
Feb 06, 2018	58.71	60.77	57.90	60.59	180,747	-0.17(-0.28%)
Feb 05, 2018	61.52	61.52	59.83	60.76	37,336	-1.42(-2.28%)
Feb 02, 2018	62.98	63.00	62.00	62.17	48,629	-1.17(-1.85%)

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.