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 29, 2022	92.14	93.08	90.05	90.09	30,070	-2.59(-2.79%)
Apr 28, 2022	91.72	93.11	90.21	92.68	36,999	+1.82(+2.00%)
Apr 27, 2022	90.87	91.99	90.60	90.85	31,526	+0.07(+0.08%)
Apr 26, 2022	92.69	92.69	90.78	90.78	36,027	-2.66(-2.84%)
Apr 25, 2022	92.11	93.46	90.96	93.44	42,808	+0.54(+0.58%)
Apr 22, 2022	94.48	94.74	92.85	92.90	20,003	-2.64(-2.76%)
Apr 21, 2022	98.48	98.48	95.35	95.54	22,616	-1.94(-1.99%)
Apr 20, 2022	97.17	97.92	97.17	97.48	43,517	+0.92(+0.95%)
Apr 19, 2022	94.67	96.71	94.67	96.56	51,651	+2.01(+2.13%)
Apr 18, 2022	94.59	95.08	94.14	94.55	22,583	-0.08(-0.09%)
Apr 14, 2022	95.07	95.44	94.60	94.63	30,665	-0.38(-0.40%)
Apr 13, 2022	93.72	95.12	93.72	95.01	43,562	+1.53(+1.64%)
Apr 12, 2022	94.21	95.33	93.29	93.48	46,505	+0.08(+0.08%)
Apr 11, 2022	93.23	94.68	93.23	93.40	122,800	-0.15(-0.16%)
Apr 08, 2022	93.33	94.18	92.98	93.54	31,270	+0.20(+0.21%)
Apr 07, 2022	93.41	93.74	92.22	93.35	15,570	-0.12(-0.13%)
Apr 06, 2022	93.81	93.90	93.06	93.47	26,687	-0.96(-1.01%)
Apr 05, 2022	95.90	95.99	94.42	94.42	15,824	-1.68(-1.75%)
Apr 04, 2022	96.74	96.74	95.66	96.10	24,524	-0.16(-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.