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 26, 2021	87.77	88.38	86.34	87.31	30,149	-0.37(-0.42%)
Feb 25, 2021	90.46	90.53	87.39	87.68	62,091	-3.00(-3.31%)
Feb 24, 2021	89.29	90.87	89.20	90.68	52,394	+1.46(+1.63%)
Feb 23, 2021	88.34	89.55	87.16	89.22	41,869	-0.17(-0.19%)
Feb 22, 2021	89.45	90.15	89.20	89.40	114,402	-0.42(-0.47%)
Feb 19, 2021	88.64	89.99	88.64	89.82	36,884	+1.55(+1.75%)
Feb 18, 2021	88.41	88.91	87.68	88.27	22,647	-0.86(-0.97%)
Feb 17, 2021	88.79	89.19	88.22	89.14	22,218	-0.48(-0.54%)
Feb 16, 2021	90.42	90.43	89.51	89.62	25,926	-0.21(-0.24%)
Feb 12, 2021	89.39	89.86	89.39	89.83	18,131	+0.22(+0.25%)
Feb 11, 2021	89.30	89.92	88.53	89.61	29,743	+0.60(+0.67%)
Feb 10, 2021	89.50	89.84	88.37	89.01	57,213	-0.10(-0.12%)
Feb 09, 2021	88.68	89.39	88.54	89.11	28,572	+0.24(+0.27%)
Feb 08, 2021	88.10	88.87	88.10	88.87	25,763	+1.55(+1.78%)
Feb 05, 2021	87.13	87.40	86.76	87.32	45,172	+0.99(+1.14%)
Feb 04, 2021	85.37	86.39	85.37	86.34	57,779	+1.30(+1.53%)
Feb 03, 2021	84.89	85.11	84.30	85.03	21,898	+0.33(+0.39%)
Feb 02, 2021	84.65	85.02	84.16	84.70	139,257	+0.98(+1.18%)

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.