Indicators

Midcap Core Alphadex Fund FT (NQ: FNX )

111.00 +1.31 (+1.19%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	89.67	90.74	89.67	90.56	41,472	+1.19(+1.34%)
Jul 28, 2022	88.31	89.42	87.41	89.37	23,070	+1.33(+1.51%)
Jul 27, 2022	86.88	88.23	86.42	88.04	25,597	+1.75(+2.02%)
Jul 26, 2022	86.69	86.80	86.08	86.29	17,154	-0.67(-0.77%)
Jul 25, 2022	86.73	87.18	86.60	86.96	21,561	+0.52(+0.60%)
Jul 22, 2022	87.41	87.59	85.98	86.44	22,638	-0.75(-0.86%)
Jul 21, 2022	86.46	87.20	85.79	87.19	91,279	+0.36(+0.42%)
Jul 20, 2022	85.85	86.94	85.84	86.83	48,041	+0.87(+1.01%)
Jul 19, 2022	84.13	85.96	84.13	85.96	13,953	+2.82(+3.39%)
Jul 18, 2022	83.93	84.33	83.08	83.14	12,219	+0.23(+0.28%)
Jul 15, 2022	82.54	83.08	81.53	82.90	21,528	+1.52(+1.86%)
Jul 14, 2022	80.84	81.46	80.33	81.39	33,905	-0.98(-1.19%)
Jul 13, 2022	81.55	82.82	81.48	82.36	41,229	-0.28(-0.34%)
Jul 12, 2022	82.42	83.60	82.25	82.65	25,133	-0.03(-0.04%)
Jul 11, 2022	83.05	83.17	82.54	82.68	37,516	-0.80(-0.96%)
Jul 08, 2022	83.89	84.27	83.09	83.48	89,640	-0.39(-0.47%)
Jul 07, 2022	82.65	84.15	82.65	83.87	52,728	+1.77(+2.16%)
Jul 06, 2022	82.54	82.57	81.19	82.10	28,494	-0.52(-0.63%)
Jul 05, 2022	81.64	82.67	80.76	82.62	48,894	-0.36(-0.44%)

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.