Mid Cap Growth Alphadex Fund FT (NQ: FNY )

62.60 -1.21 (-1.90%)
Official Closing Price Updated: 4:15 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 62.93 63.45 61.28 61.34 16,003 -1.94(-3.07%)
Apr 28, 2022 62.27 63.46 61.45 63.28 22,421 +1.27(+2.05%)
Apr 27, 2022 62.07 62.61 61.87 62.01 15,056 +0.03(+0.05%)
Apr 26, 2022 63.77 63.77 61.98 61.98 16,532 -2.10(-3.28%)
Apr 25, 2022 62.91 64.09 62.40 64.08 29,117 +0.46(+0.72%)
Apr 22, 2022 65.34 65.34 63.47 63.62 16,110 -1.96(-2.99%)
Apr 21, 2022 67.62 65.37 65.58 20,568 -1.56(-2.32%)
Apr 20, 2022 67.14 67.54 66.86 67.14 41,991 +0.42(+0.63%)
Apr 19, 2022 65.27 66.75 65.27 66.72 13,249 +1.44(+2.21%)
Apr 18, 2022 65.46 65.58 65.02 65.28 8,655 -0.25(-0.38%)
Apr 14, 2022 66.35 66.35 65.50 65.53 14,543 -0.54(-0.82%)
Apr 13, 2022 65.02 66.14 65.02 66.07 7,937 +1.28(+1.98%)
Apr 12, 2022 65.33 66.03 64.63 64.79 25,035 +0.21(+0.33%)
Apr 11, 2022 64.92 65.14 64.46 64.58 10,425 -0.32(-0.49%)
Apr 08, 2022 64.75 65.50 64.63 64.90 14,558 -0.14(-0.22%)
Apr 07, 2022 65.12 65.38 63.94 65.04 13,811 +0.05(+0.08%)
Apr 06, 2022 65.50 65.50 64.53 64.99 10,646 -1.19(-1.80%)
Apr 05, 2022 67.37 67.42 66.10 66.18 6,463 -1.38(-2.04%)
Apr 04, 2022 67.55 67.66 67.30 67.56 10,443 +0.32(+0.48%)
Apr 01, 2022 66.83 67.31 66.68 67.24 10,080 +0.56(+0.84%)
Mar 31, 2022 67.55 67.74 66.67 66.68 12,665 -0.96(-1.42%)
Mar 30, 2022 68.68 68.68 67.38 67.64 18,510 -1.19(-1.73%)
Mar 29, 2022 67.65 68.92 67.65 68.83 13,667 +1.79(+2.67%)
Mar 28, 2022 66.59 67.08 66.06 67.04 11,515 +0.29(+0.43%)
Mar 25, 2022 67.00 67.00 66.28 66.75 14,890 -0.09(-0.13%)
Mar 24, 2022 66.57 66.84 66.17 66.84 18,427 +0.59(+0.89%)
Mar 23, 2022 67.22 67.22 66.21 66.25 8,350 -1.24(-1.84%)
Mar 22, 2022 67.10 67.71 67.10 67.49 17,959 +0.76(+1.14%)
Mar 21, 2022 67.27 67.27 66.26 66.73 10,619 -0.51(-0.76%)
Mar 18, 2022 65.85 67.24 65.85 67.24 7,944 +0.99(+1.49%)
Mar 17, 2022 64.94 66.26 64.94 66.25 12,874 +1.27(+1.95%)
Mar 16, 2022 63.55 64.98 63.43 64.98 11,174 +2.29(+3.65%)
Mar 15, 2022 62.09 62.74 61.70 62.69 11,596 +1.18(+1.92%)
Mar 14, 2022 62.37 62.86 61.25 61.51 8,962 -1.26(-2.01%)
Mar 11, 2022 64.18 64.20 62.69 62.77 22,988 -0.96(-1.51%)
Mar 10, 2022 63.04 63.78 62.80 63.73 9,417 -0.27(-0.42%)
Mar 09, 2022 63.10 64.26 63.10 64.00 21,913 +2.12(+3.43%)
Mar 08, 2022 61.56 63.10 61.36 61.88 11,321 +0.28(+0.45%)
Mar 07, 2022 64.04 64.08 61.55 61.60 16,824 -2.63(-4.09%)
Mar 04, 2022 64.71 64.71 63.89 64.23 18,497 -1.23(-1.88%)
Mar 03, 2022 66.80 66.80 65.18 65.46 21,974 -0.98(-1.48%)
Mar 02, 2022 65.23 66.64 65.23 66.44 24,825 +1.62(+2.50%)
Mar 01, 2022 65.70 65.83 64.56 64.82 17,530 -0.91(-1.38%)
Feb 28, 2022 64.80 66.09 64.80 65.73 23,981 +0.18(+0.27%)
Feb 25, 2022 64.16 65.61 63.95 65.55 19,662 +1.70(+2.66%)
Feb 24, 2022 60.12 63.93 59.92 63.85 22,804 +1.82(+2.93%)
Feb 23, 2022 63.53 63.54 62.01 62.03 17,987 -1.38(-2.18%)
Feb 22, 2022 64.00 64.65 62.97 63.41 21,734 -1.09(-1.69%)
Feb 18, 2022 64.50 0 -0.68(-1.04%)
Feb 17, 2022 66.54 66.54 65.11 65.18 13,323 -2.00(-2.98%)
Feb 16, 2022 66.49 67.40 66.44 67.18 12,368 +0.24(+0.36%)
Feb 15, 2022 65.81 66.96 65.81 66.94 55,012 +1.56(+2.39%)
Feb 14, 2022 65.74 66.28 65.01 65.38 15,132 -0.40(-0.61%)
Feb 11, 2022 67.01 67.33 65.39 65.78 13,578 -1.24(-1.85%)
Feb 10, 2022 66.79 68.78 66.60 67.02 20,745 -0.91(-1.34%)
Feb 09, 2022 67.20 67.97 67.18 67.93 45,121 +1.70(+2.56%)
Feb 08, 2022 65.15 66.31 65.03 66.23 20,094 +1.06(+1.63%)
Feb 07, 2022 65.32 65.78 64.94 65.17 31,264 -0.05(-0.08%)
Feb 04, 2022 64.64 65.68 64.38 65.22 9,659 +0.37(+0.57%)
Feb 03, 2022 65.14 64.77 64.85 343,071 -1.37(-2.07%)
Feb 02, 2022 66.61 66.77 65.56 66.22 119,685 -0.13(-0.20%)
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.