Indicators

Midcap Core Alphadex Fund FT (NQ: FNX )

110.72 +1.02 (+0.93%)

Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	58.03	58.09	57.28	58.00	24,823	-0.38(-0.64%)
May 28, 2020	60.12	60.12	58.13	58.37	68,328	-1.15(-1.93%)
May 27, 2020	58.79	59.54	57.34	59.52	34,796	+1.85(+3.20%)
May 26, 2020	57.76	58.37	57.64	57.68	23,666	+1.85(+3.32%)
May 22, 2020	55.67	55.82	55.16	55.82	47,447	+0.09(+0.16%)
May 21, 2020	55.16	55.95	55.16	55.74	26,002	+0.27(+0.48%)
May 20, 2020	55.28	55.72	54.92	55.47	49,947	+1.34(+2.48%)
May 19, 2020	54.71	55.34	54.11	54.13	45,725	-0.82(-1.48%)
May 18, 2020	53.55	55.16	53.55	54.95	37,287	+3.42(+6.63%)
May 15, 2020	50.35	51.76	50.10	51.53	31,631	+0.55(+1.09%)
May 14, 2020	49.25	50.97	48.50	50.97	23,613	+0.66(+1.31%)
May 13, 2020	51.90	51.90	49.59	50.32	46,313	-2.00(-3.83%)
May 12, 2020	54.43	54.46	52.32	52.32	28,653	-1.89(-3.49%)
May 11, 2020	53.91	54.66	53.46	54.21	263,614	-0.37(-0.68%)
May 08, 2020	53.88	54.69	53.83	54.58	41,686	+1.93(+3.66%)
May 07, 2020	52.60	53.19	52.46	52.66	32,305	+0.99(+1.92%)
May 06, 2020	52.57	52.57	51.66	51.66	36,363	-0.41(-0.78%)
May 05, 2020	52.94	53.44	51.86	52.07	30,088	+0.35(+0.68%)
May 04, 2020	50.91	51.72	50.31	51.72	13,370	+0.31(+0.59%)

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.