Indicators

Midcap Core Alphadex Fund FT (NQ: FNX )

107.83 +0.54 (+0.50%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	113.07	113.65	113.07	113.37	39,633	+0.43(+0.38%)
Mar 27, 2024	111.57	112.94	111.56	112.94	34,143	+2.00(+1.80%)
Mar 26, 2024	111.58	111.58	110.93	110.94	22,700	-0.16(-0.14%)
Mar 25, 2024	111.02	111.51	111.02	111.10	9,783	+0.34(+0.31%)
Mar 22, 2024	111.69	111.83	110.74	110.76	14,089	-1.18(-1.05%)
Mar 21, 2024	111.16	112.16	111.16	111.94	62,343	+1.53(+1.38%)
Mar 20, 2024	108.65	110.65	108.65	110.41	17,749	+1.71(+1.57%)
Mar 19, 2024	107.39	108.92	107.39	108.70	21,128	+0.74(+0.68%)
Mar 18, 2024	108.55	108.55	107.97	107.97	11,438	-0.17(-0.16%)
Mar 15, 2024	107.76	108.58	107.76	108.14	12,675	-0.06(-0.06%)
Mar 14, 2024	109.28	109.38	107.40	108.19	13,988	-1.29(-1.18%)
Mar 13, 2024	108.83	109.84	108.83	109.48	21,313	+0.71(+0.65%)
Mar 12, 2024	108.54	109.04	107.97	108.77	31,575	+0.31(+0.29%)
Mar 11, 2024	108.66	108.66	108.02	108.46	11,506	-0.49(-0.45%)
Mar 08, 2024	109.64	110.18	108.67	108.95	11,002	-0.06(-0.06%)
Mar 07, 2024	108.79	109.18	108.79	109.01	10,836	+1.02(+0.94%)
Mar 06, 2024	108.03	108.41	107.70	108.00	14,737	+0.41(+0.38%)
Mar 05, 2024	107.63	108.11	107.30	107.59	16,790	-0.54(-0.50%)
Mar 04, 2024	108.93	108.93	108.12	108.12	28,066	-0.17(-0.16%)

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.