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 (%)
Jun 28, 2019	64.56	65.04	64.44	64.92	179,104	+0.61(+0.95%)
Jun 27, 2019	63.59	64.31	63.59	64.31	37,006	+0.96(+1.52%)
Jun 26, 2019	63.76	63.76	63.34	63.34	32,689	-0.09(-0.15%)
Jun 25, 2019	64.04	64.04	63.39	63.44	35,133	-0.57(-0.88%)
Jun 24, 2019	64.77	64.77	64.00	64.00	103,867	-0.65(-1.01%)
Jun 21, 2019	65.02	65.02	64.55	64.66	29,144	-0.43(-0.66%)
Jun 20, 2019	65.45	65.45	64.79	65.09	43,774	+0.38(+0.58%)
Jun 19, 2019	64.56	64.74	64.43	64.71	27,926	+0.22(+0.34%)
Jun 18, 2019	64.16	64.86	64.16	64.49	43,220	+0.80(+1.26%)
Jun 17, 2019	63.66	63.97	63.66	63.69	31,007	+0.16(+0.25%)
Jun 14, 2019	63.89	63.89	63.35	63.53	22,043	-0.33(-0.52%)
Jun 13, 2019	63.75	64.02	63.63	63.86	26,369	+0.38(+0.59%)
Jun 12, 2019	63.39	63.60	63.28	63.48	23,020	-0.01(-0.01%)
Jun 11, 2019	64.11	64.16	63.32	63.49	37,968	-0.18(-0.28%)
Jun 10, 2019	63.65	64.13	63.50	63.67	24,276	+0.45(+0.71%)
Jun 07, 2019	63.14	63.45	63.13	63.22	26,765	+0.38(+0.60%)
Jun 06, 2019	62.73	63.00	62.29	62.84	34,923	+0.13(+0.21%)
Jun 05, 2019	62.68	62.73	62.09	62.71	20,436	+0.27(+0.44%)
Jun 04, 2019	61.35	62.47	61.35	62.44	25,408	+1.76(+2.90%)

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.