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, 2023	87.96	88.70	87.96	88.58	42,576	+1.04(+1.19%)
Apr 27, 2023	86.30	87.62	86.15	87.54	19,161	+1.51(+1.76%)
Apr 26, 2023	86.64	87.09	85.83	86.03	29,374	-0.76(-0.88%)
Apr 25, 2023	88.26	88.26	86.79	86.79	31,439	-2.07(-2.33%)
Apr 24, 2023	88.63	89.18	88.43	88.86	27,612	+0.06(+0.07%)
Apr 21, 2023	88.98	89.00	88.25	88.80	31,788	-0.12(-0.13%)
Apr 20, 2023	88.58	89.35	88.58	88.92	18,717	-0.44(-0.49%)
Apr 19, 2023	88.85	89.53	88.60	89.35	22,631	+0.29(+0.32%)
Apr 18, 2023	89.28	89.78	88.68	89.06	38,463	+0.00(+0.00%)
Apr 17, 2023	88.37	89.06	88.28	89.06	17,499	+0.94(+1.07%)
Apr 14, 2023	88.52	89.18	87.63	88.12	21,711	-0.49(-0.55%)
Apr 13, 2023	88.16	88.82	87.78	88.61	22,506	+0.69(+0.78%)
Apr 12, 2023	89.44	89.87	87.82	87.93	66,505	-0.59(-0.66%)
Apr 11, 2023	87.97	88.92	87.77	88.51	40,871	+0.78(+0.88%)
Apr 10, 2023	86.17	87.74	86.17	87.74	26,912	+1.17(+1.35%)
Apr 06, 2023	86.59	86.81	86.20	86.57	58,692	-0.14(-0.16%)
Apr 05, 2023	87.06	87.06	86.11	86.71	28,852	-0.51(-0.59%)
Apr 04, 2023	89.16	89.16	86.80	87.22	33,710	-1.82(-2.04%)

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.