Indicators

Midcap Core Alphadex Fund FT (NQ: FNX )

111.11 -0.43 (-0.39%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	107.54	107.94	107.12	107.69	12,637	+1.04(+0.97%)
Feb 28, 2024	106.86	107.13	106.60	106.65	13,217	-0.32(-0.30%)
Feb 27, 2024	106.30	107.14	106.30	106.97	29,786	+0.94(+0.89%)
Feb 26, 2024	105.85	106.34	105.66	106.03	21,066	+0.37(+0.35%)
Feb 23, 2024	105.02	106.12	105.02	105.66	21,064	+0.64(+0.61%)
Feb 22, 2024	104.12	105.21	104.12	105.02	31,787	+1.08(+1.04%)
Feb 21, 2024	103.54	104.27	103.42	103.94	16,945	-0.29(-0.28%)
Feb 20, 2024	103.84	104.34	103.83	104.23	28,103	-0.82(-0.78%)
Feb 16, 2024	105.26	105.99	105.02	105.05	11,274	-0.88(-0.83%)
Feb 15, 2024	104.82	106.20	104.82	105.93	81,866	+2.04(+1.96%)
Feb 14, 2024	103.13	104.03	102.65	103.89	33,937	+1.83(+1.79%)
Feb 13, 2024	102.43	103.14	101.50	102.06	18,683	-3.22(-3.05%)
Feb 12, 2024	104.32	105.78	104.32	105.28	13,052	+1.35(+1.30%)
Feb 09, 2024	103.23	104.17	103.08	103.93	65,197	+0.75(+0.72%)
Feb 08, 2024	102.10	103.18	101.90	103.18	109,067	+1.28(+1.26%)
Feb 07, 2024	102.22	102.42	101.17	101.90	37,502	+0.23(+0.23%)
Feb 06, 2024	101.22	101.91	101.22	101.67	19,714	+0.61(+0.60%)
Feb 05, 2024	101.72	101.72	100.46	101.07	15,840	-1.46(-1.42%)
Feb 02, 2024	101.67	102.82	101.27	102.52	38,075	+0.04(+0.04%)

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.