Indicators

Midcap Core Alphadex Fund FT (NQ: FNX )

109.59 -1.41 (-1.27%)

Streaming Delayed Price Updated: 3:06 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	92.63	92.68	91.29	91.57	22,431	-0.13(-0.14%)
Sep 28, 2023	90.54	92.28	90.54	91.70	23,148	+0.91(+1.01%)
Sep 27, 2023	90.58	91.11	90.07	90.79	15,724	+0.88(+0.98%)
Sep 26, 2023	90.65	91.06	89.89	89.90	16,799	-1.39(-1.52%)
Sep 25, 2023	90.26	91.44	91.04	91.29	13,381	+0.52(+0.57%)
Sep 22, 2023	91.30	91.59	90.75	90.78	14,434	-0.33(-0.36%)
Sep 21, 2023	91.98	92.02	91.10	91.11	35,924	-1.67(-1.80%)
Sep 20, 2023	93.81	94.43	92.70	92.77	14,693	-0.66(-0.71%)
Sep 19, 2023	93.87	93.87	93.26	93.44	29,633	-0.42(-0.45%)
Sep 18, 2023	94.12	94.24	93.83	93.86	20,722	-0.09(-0.10%)
Sep 15, 2023	94.54	94.61	93.88	93.95	20,518	-1.05(-1.11%)
Sep 14, 2023	94.39	95.01	94.39	95.01	18,494	+1.44(+1.54%)
Sep 13, 2023	94.46	94.46	93.31	93.57	27,313	-0.88(-0.93%)
Sep 12, 2023	94.13	94.96	94.13	94.45	26,966	+0.27(+0.28%)
Sep 11, 2023	94.87	95.02	94.18	94.18	20,932	-0.24(-0.25%)
Sep 08, 2023	94.52	94.69	93.99	94.42	23,819	+0.12(+0.13%)
Sep 07, 2023	94.69	94.69	94.05	94.30	23,344	-0.89(-0.94%)
Sep 06, 2023	95.69	95.70	94.84	95.19	22,310	-0.61(-0.64%)
Sep 05, 2023	97.34	97.34	95.66	95.81	17,229	-1.71(-1.75%)

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.