Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midcap Core Alphadex Fund FT (NQ: FNX )

110.80 -0.20 (-0.18%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 59.46 61.07 59.25 60.73 93,828 -0.90(-1.45%)
Feb 27, 2020 62.58 63.91 61.29 61.63 45,775 -2.36(-3.68%)
Feb 26, 2020 65.19 65.73 63.93 63.98 20,498 -1.09(-1.68%)
Feb 25, 2020 67.94 68.14 64.96 65.08 39,124 -2.69(-3.97%)
Feb 24, 2020 67.27 67.92 67.22 67.76 111,006 -2.06(-2.95%)
Feb 21, 2020 70.40 70.40 69.60 69.82 29,806 -0.83(-1.17%)
Feb 20, 2020 70.38 70.88 70.11 70.65 25,555 +0.23(+0.32%)
Feb 19, 2020 70.20 70.66 70.20 70.42 14,953 +0.51(+0.74%)
Feb 18, 2020 69.99 70.09 69.54 69.91 36,664 -0.21(-0.30%)
Feb 14, 2020 70.32 70.37 69.92 70.12 43,240 -0.17(-0.24%)
Feb 13, 2020 69.79 70.37 69.79 70.29 26,507 +0.10(+0.14%)
Feb 12, 2020 69.83 70.19 69.83 70.19 42,642 +0.60(+0.86%)
Feb 11, 2020 69.34 69.82 69.32 69.59 15,693 +0.52(+0.76%)
Feb 10, 2020 68.60 69.07 68.56 69.07 43,851 +0.45(+0.66%)
Feb 07, 2020 69.11 69.11 68.51 68.62 19,731 -0.72(-1.04%)
Feb 06, 2020 69.78 69.82 69.29 69.34 53,752 -0.41(-0.59%)
Feb 05, 2020 69.43 69.75 69.23 69.75 79,387 +1.00(+1.46%)
Feb 04, 2020 68.63 69.01 68.63 68.74 61,359 +1.01(+1.49%)
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.