Indicators

Midcap Core Alphadex Fund FT (NQ: FNX )

110.35 -0.65 (-0.59%)

Streaming Delayed Price Updated: 11:05 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	64.11	64.26	63.87	64.01	41,740	-0.19(-0.29%)
Feb 27, 2019	63.89	64.31	63.87	64.20	60,251	+0.16(+0.25%)
Feb 26, 2019	64.23	64.50	64.04	64.04	37,456	-0.39(-0.60%)
Feb 25, 2019	64.78	64.89	64.38	64.43	157,886	-0.09(-0.15%)
Feb 22, 2019	64.10	64.57	64.10	64.52	36,563	+0.73(+1.15%)
Feb 21, 2019	63.97	64.08	63.69	63.79	26,589	-0.34(-0.53%)
Feb 20, 2019	64.00	64.20	63.87	64.13	26,848	+0.15(+0.24%)
Feb 19, 2019	63.65	64.12	63.63	63.98	28,549	+0.18(+0.28%)
Feb 15, 2019	63.30	63.80	63.30	63.80	31,886	+0.68(+1.07%)
Feb 14, 2019	62.88	63.32	62.61	63.12	32,873	+0.14(+0.22%)
Feb 13, 2019	63.04	63.17	62.74	62.98	97,740	+0.05(+0.07%)
Feb 12, 2019	62.46	62.98	62.46	62.93	32,261	+0.86(+1.38%)
Feb 11, 2019	61.77	62.09	61.73	62.08	59,383	+0.40(+0.64%)
Feb 08, 2019	61.55	61.73	61.13	61.68	50,593	+0.08(+0.14%)
Feb 07, 2019	61.77	61.94	61.15	61.60	68,566	-0.54(-0.86%)
Feb 06, 2019	62.27	62.27	61.88	62.13	95,874	-0.15(-0.24%)
Feb 05, 2019	62.02	62.38	61.97	62.28	116,603	+0.32(+0.52%)
Feb 04, 2019	61.46	61.97	61.36	61.96	32,053	+0.47(+0.77%)

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.