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 (%)
Sep 29, 2017	57.51	57.59	57.41	57.46	58,664	+0.05(+0.08%)
Sep 28, 2017	57.23	57.41	57.05	57.41	21,046	+0.16(+0.28%)
Sep 27, 2017	56.88	57.34	56.68	57.26	38,187	+0.65(+1.15%)
Sep 26, 2017	56.69	56.74	56.54	56.61	26,397	+0.07(+0.13%)
Sep 25, 2017	56.58	56.65	56.29	56.53	24,669	-0.07(-0.12%)
Sep 22, 2017	56.33	56.60	56.32	56.60	17,033	+0.24(+0.42%)
Sep 21, 2017	56.65	56.65	56.36	56.37	16,206	-0.22(-0.39%)
Sep 20, 2017	56.42	56.59	56.31	56.59	218,968	+0.28(+0.49%)
Sep 19, 2017	56.19	56.38	56.19	56.31	19,783	+0.02(+0.03%)
Sep 18, 2017	56.08	56.39	56.08	56.29	18,842	+0.26(+0.46%)
Sep 15, 2017	55.76	56.07	55.76	56.03	23,757	+0.20(+0.37%)
Sep 14, 2017	55.83	55.93	55.73	55.83	20,949	-0.07(-0.13%)
Sep 13, 2017	55.78	56.05	55.78	55.90	24,016	-0.05(-0.10%)
Sep 12, 2017		55.97	55.53	55.95	10,471	+0.43(+0.77%)
Sep 11, 2017	55.25	55.60	55.25	55.53	21,888	+0.69(+1.26%)
Sep 08, 2017	54.57	54.95	54.43	54.83	103,569	+0.16(+0.29%)
Sep 07, 2017	54.86	54.86	54.57	54.68	17,122	-0.27(-0.49%)
Sep 06, 2017	55.05	55.11	54.85	54.94	26,649	+0.03(+0.05%)
Sep 05, 2017	55.56	55.64	54.80	54.92	28,758	-0.72(-1.30%)

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.