Indicators

Midcap Core Alphadex Fund FT (NQ: FNX )

110.35 -0.65 (-0.59%)

Streaming Delayed Price Updated: 11:05 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	99.81	100.23	99.66	100.13	24,550	+0.56(+0.56%)
Jul 28, 2023	99.43	99.73	99.00	99.57	24,266	+1.16(+1.18%)
Jul 27, 2023	100.14	100.14	98.11	98.41	41,000	-1.20(-1.20%)
Jul 26, 2023	98.87	99.84	98.87	99.61	50,013	+0.78(+0.79%)
Jul 25, 2023	98.68	99.44	98.68	98.83	17,839	-0.04(-0.05%)
Jul 24, 2023	99.14	99.14	98.56	98.87	14,128	+0.38(+0.38%)
Jul 21, 2023	99.60	99.60	98.50	98.50	16,480	-0.61(-0.62%)
Jul 20, 2023	99.63	99.69	98.68	99.11	27,759	-0.59(-0.59%)
Jul 19, 2023	99.48	99.83	99.28	99.70	20,014	+0.47(+0.48%)
Jul 18, 2023	97.88	99.34	97.88	99.23	38,780	+1.30(+1.33%)
Jul 17, 2023	96.97	98.22	96.93	97.93	20,323	+0.60(+0.61%)
Jul 14, 2023	98.64	98.64	97.04	97.33	46,114	-1.31(-1.32%)
Jul 13, 2023	98.51	98.70	98.16	98.63	54,908	+0.82(+0.84%)
Jul 12, 2023	98.32	98.35	97.81	97.81	73,928	+0.69(+0.71%)
Jul 11, 2023	96.14	97.30	96.14	97.12	55,647	+1.15(+1.19%)
Jul 10, 2023	94.59	96.06	94.59	95.97	58,703	+1.26(+1.34%)
Jul 07, 2023	93.72	95.55	93.72	94.71	53,417	+1.15(+1.23%)
Jul 06, 2023	93.56	93.78	92.58	93.56	47,605	-1.21(-1.28%)
Jul 05, 2023	95.14	95.14	94.60	94.77	119,479	-1.07(-1.12%)

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.