Indicators

Midcap Core Alphadex Fund FT (NQ: FNX )

107.83 +0.54 (+0.50%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	107.57	108.16	107.45	107.83	25,005	+0.54(+0.50%)
Apr 25, 2024	106.88	107.68	106.07	107.29	18,121	-0.75(-0.69%)
Apr 24, 2024	107.73	108.30	107.28	108.04	22,206	+0.07(+0.06%)
Apr 23, 2024	106.38	108.30	106.38	107.97	16,638	+1.65(+1.55%)
Apr 22, 2024	105.80	106.97	105.31	106.32	84,538	+1.09(+1.04%)
Apr 19, 2024	104.42	105.36	104.42	105.23	9,940	+0.46(+0.44%)
Apr 18, 2024	105.30	105.60	104.67	104.77	12,917	-0.05(-0.05%)
Apr 17, 2024	106.17	106.25	104.73	104.82	16,372	-0.88(-0.83%)
Apr 16, 2024	105.86	105.99	104.88	105.70	19,599	-0.40(-0.38%)
Apr 15, 2024	108.18	108.55	105.94	106.10	84,277	-1.49(-1.38%)
Apr 12, 2024	108.59	109.03	107.08	107.59	85,025	-1.62(-1.48%)
Apr 11, 2024	109.59	109.59	108.51	109.21	19,441	+0.02(+0.02%)
Apr 10, 2024	108.96	110.15	108.62	109.19	33,163	-2.25(-2.02%)
Apr 09, 2024	111.67	111.77	110.41	111.44	18,534	+0.19(+0.17%)
Apr 08, 2024	111.26	111.66	110.97	111.25	16,329	+0.60(+0.54%)
Apr 05, 2024	109.68	111.06	109.68	110.65	19,037	+0.66(+0.60%)
Apr 04, 2024	112.11	112.12	109.92	109.99	12,906	-1.23(-1.11%)
Apr 03, 2024	110.10	111.52	110.10	111.22	43,544	+0.51(+0.46%)
Apr 02, 2024	111.16	111.16	110.30	110.71	46,273	-1.78(-1.58%)

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.