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 (%)
Apr 28, 2017	55.09	55.09	54.35	54.35	30,805	-0.68(-1.23%)
Apr 27, 2017	55.09	55.20	54.82	55.03	25,576	+0.06(+0.12%)
Apr 26, 2017	54.84	55.23	54.55	54.97	18,577	+0.13(+0.24%)
Apr 25, 2017	54.82	55.16	54.82	54.84	74,543	+0.28(+0.51%)
Apr 24, 2017	54.61	54.66	54.40	54.56	31,574	+0.62(+1.15%)
Apr 21, 2017	54.07	54.08	53.78	53.94	39,904	-0.17(-0.31%)
Apr 20, 2017	53.61	54.15	53.61	54.10	127,563	+0.69(+1.30%)
Apr 19, 2017	53.40	53.76	53.38	53.41	32,246	+0.23(+0.43%)
Apr 18, 2017	52.96	53.29	52.87	53.18	40,641	+0.03(+0.05%)
Apr 17, 2017	52.56	53.19	52.56	53.15	79,979	+0.59(+1.13%)
Apr 13, 2017	52.94	53.11	52.55	52.56	46,246	-0.43(-0.82%)
Apr 12, 2017	53.57	53.57	52.99	53.00	43,980	-0.67(-1.24%)
Apr 11, 2017	53.29	53.66	53.08	53.66	27,057	+0.26(+0.48%)
Apr 10, 2017	53.28	53.77	53.27	53.40	39,331	+0.12(+0.23%)
Apr 07, 2017	53.30	53.63	53.12	53.28	26,906	-0.11(-0.21%)
Apr 06, 2017	53.08	53.52	52.82	53.39	42,364	+0.36(+0.68%)
Apr 05, 2017	53.80	53.90	53.00	53.03	28,867	-0.40(-0.74%)
Apr 04, 2017	53.47	53.65	53.31	53.43	460,354	-0.13(-0.24%)

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.