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, 2023	93.22	93.78	92.77	92.77	21,562	-0.65(-0.70%)
Feb 27, 2023	93.59	94.21	92.91	93.42	34,397	+0.43(+0.47%)
Feb 24, 2023	92.47	93.06	91.89	92.99	38,764	-0.80(-0.85%)
Feb 23, 2023	94.20	94.20	92.45	93.79	42,285	+0.55(+0.59%)
Feb 22, 2023	93.03	93.64	92.66	93.24	154,399	+0.29(+0.31%)
Feb 21, 2023	94.76	94.76	92.66	92.95	26,407	-2.66(-2.79%)
Feb 17, 2023	95.69	95.69	94.64	95.61	23,450	-0.35(-0.36%)
Feb 16, 2023	95.36	96.67	95.36	95.96	19,860	-0.50(-0.52%)
Feb 15, 2023	95.14	96.46	94.96	96.46	20,221	+0.56(+0.59%)
Feb 14, 2023	95.04	96.16	94.81	95.90	35,675	+0.18(+0.19%)
Feb 13, 2023	94.52	95.80	94.52	95.72	56,742	+1.22(+1.29%)
Feb 10, 2023	94.00	94.61	93.84	94.50	54,066	+0.17(+0.18%)
Feb 09, 2023	96.42	96.54	94.22	94.33	24,284	-1.31(-1.37%)
Feb 08, 2023	96.25	96.63	95.35	95.64	30,259	-1.17(-1.21%)
Feb 07, 2023	95.88	96.89	95.11	96.82	48,547	+0.91(+0.95%)
Feb 06, 2023	96.57	96.75	95.51	95.91	51,156	-1.13(-1.17%)
Feb 03, 2023	96.95	98.30	96.95	97.04	75,187	-1.11(-1.14%)
Feb 02, 2023	97.35	98.56	97.03	98.16	56,582	+1.71(+1.77%)

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.