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 (%)
Sep 30, 2019	63.76	64.12	63.66	64.01	35,747	+0.42(+0.66%)
Sep 27, 2019	64.34	64.44	63.36	63.59	18,255	-0.47(-0.74%)
Sep 26, 2019	64.55	64.55	63.89	64.06	11,983	-0.43(-0.66%)
Sep 25, 2019	63.82	64.65	63.71	64.49	37,106	+0.73(+1.15%)
Sep 24, 2019	64.97	64.97	63.64	63.76	23,407	-0.92(-1.42%)
Sep 23, 2019	64.39	64.87	64.36	64.67	15,924	+0.10(+0.16%)
Sep 20, 2019	64.91	65.14	64.54	64.57	7,842	-0.24(-0.37%)
Sep 19, 2019	65.10	65.36	64.80	64.81	15,705	-0.19(-0.29%)
Sep 18, 2019	65.05	65.07	64.48	64.99	16,318	-0.28(-0.43%)
Sep 17, 2019	65.31	65.31	65.01	65.28	40,740	-0.24(-0.36%)
Sep 16, 2019	65.24	65.63	65.14	65.51	23,582	+0.16(+0.25%)
Sep 13, 2019	65.56	65.71	65.31	65.35	12,611	+0.12(+0.19%)
Sep 12, 2019	65.43	65.50	64.77	65.23	28,488	-0.06(-0.09%)
Sep 11, 2019	64.61	65.29	64.14	65.29	29,950	+0.91(+1.41%)
Sep 10, 2019	63.85	64.38	63.84	64.38	18,588	+0.31(+0.49%)
Sep 09, 2019	63.67	64.09	63.58	64.07	26,291	+0.59(+0.94%)
Sep 06, 2019	63.68	63.91	63.45	63.47	44,511	-0.14(-0.22%)
Sep 05, 2019	63.13	63.87	63.13	63.62	25,154	+1.15(+1.84%)
Sep 04, 2019	62.29	62.48	62.13	62.47	26,077	+0.87(+1.41%)

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.