Indicators

Midcap Core Alphadex Fund FT (NQ: FNX )

109.70 -1.30 (-1.17%)

Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	55.73	55.77	55.41	55.55	21,698	-0.07(-0.13%)
Jul 28, 2017	55.65	55.72	55.43	55.62	23,802	-0.16(-0.29%)
Jul 27, 2017	56.23	56.23	55.49	55.78	25,698	-0.29(-0.51%)
Jul 26, 2017	56.53	56.60	56.07	56.07	51,833	-0.45(-0.80%)
Jul 25, 2017	56.36	56.58	56.22	56.52	25,120	+0.45(+0.81%)
Jul 24, 2017	55.95	56.15	55.83	56.07	28,542	+0.11(+0.20%)
Jul 21, 2017		56.05	55.87	55.95	25,169	-0.10(-0.17%)
Jul 20, 2017		56.19	55.97	56.05	14,552	+0.08(+0.14%)
Jul 19, 2017	55.65	56.07	55.65	55.97	29,296	+0.40(+0.72%)
Jul 18, 2017	55.66	55.66	55.33	55.57	48,715	-0.11(-0.20%)
Jul 17, 2017	55.65	55.80	55.43	55.69	81,398	+0.06(+0.10%)
Jul 14, 2017	55.44	55.78	55.29	55.63	18,095	+0.22(+0.40%)
Jul 13, 2017	55.39	55.50	55.22	55.41	22,431	+0.07(+0.13%)
Jul 12, 2017	55.23	55.58	55.23	55.33	26,489	+0.38(+0.69%)
Jul 11, 2017	54.82	54.96	54.77	54.95	19,636	+0.16(+0.29%)
Jul 10, 2017	55.02	55.03	54.80	54.80	25,688	-0.31(-0.55%)
Jul 07, 2017	54.61	55.10	54.60	55.10	36,034	+0.68(+1.24%)
Jul 06, 2017	54.87	54.91	54.38	54.43	68,170	-0.72(-1.31%)
Jul 05, 2017	55.19	55.19	54.88	55.15	35,695	-0.07(-0.13%)

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.