Mid Cap Growth Alphadex Fund FT (NQ: FNY )

57.03 -0.26 (-0.45%)
Official Closing Price Updated: 4:15 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 33.82 34.00 33.60 34.00 11,513 +0.02(+0.06%)
May 30, 2017 34.00 34.03 33.92 33.98 10,952 -0.15(-0.44%)
May 26, 2017 34.09 34.19 34.04 34.13 21,328 -0.06(-0.18%)
May 25, 2017 34.11 34.30 34.11 34.19 13,418 +0.13(+0.38%)
May 24, 2017 34.02 34.06 33.91 34.06 3,291 +0.03(+0.09%)
May 23, 2017 33.89 34.09 33.89 34.03 5,870 +0.19(+0.56%)
May 22, 2017 33.79 33.87 33.79 33.84 1,363 +0.23(+0.69%)
May 19, 2017 33.60 33.80 33.60 33.61 4,975 +0.19(+0.57%)
May 18, 2017 33.15 33.53 33.15 33.42 27,241 +0.00(+0.00%)
May 17, 2017 33.87 33.87 33.42 33.42 109,198 -0.85(-2.48%)
May 16, 2017 34.09 34.28 34.04 34.27 5,380 +0.08(+0.23%)
May 15, 2017 33.86 34.26 33.86 34.19 6,375 +0.35(+1.03%)
May 12, 2017 33.95 33.95 33.74 33.84 13,897 -0.11(-0.32%)
May 11, 2017 33.93 34.03 33.81 33.95 8,181 -0.19(-0.56%)
May 10, 2017 33.94 34.14 33.93 34.14 331,001 +0.18(+0.53%)
May 09, 2017 34.05 34.08 33.89 33.96 10,121 -0.01(-0.03%)
May 08, 2017 34.24 34.24 33.87 33.97 7,859 -0.21(-0.61%)
May 05, 2017 33.96 34.18 33.88 34.18 8,004 +0.22(+0.65%)
May 04, 2017 34.10 34.10 33.75 33.96 7,396 +0.02(+0.06%)
May 03, 2017 34.01 34.06 33.81 33.94 7,754 -0.15(-0.44%)
May 02, 2017 34.22 34.22 34.02 34.09 8,063 -0.13(-0.38%)
May 01, 2017 34.17 34.28 33.91 34.22 21,936 +0.28(+0.82%)
Apr 28, 2017 34.22 34.22 33.94 33.94 14,146 -0.30(-0.88%)
Apr 27, 2017 34.28 34.30 34.19 34.24 11,731 +0.07(+0.21%)
Apr 26, 2017 33.92 34.27 33.92 34.17 37,261 +0.04(+0.12%)
Apr 25, 2017 34.18 34.25 34.13 34.13 16,700 +0.19(+0.56%)
Apr 24, 2017 33.96 33.99 33.80 33.94 13,745 +0.52(+1.56%)
Apr 21, 2017 33.47 33.53 33.35 33.42 9,221 -0.11(-0.33%)
Apr 20, 2017 33.26 33.57 33.22 33.53 9,051 +0.47(+1.42%)
Apr 19, 2017 33.14 33.23 33.01 33.06 9,381 +0.19(+0.58%)
Apr 18, 2017 32.84 32.87 32.62 32.87 7,702 +0.02(+0.06%)
Apr 17, 2017 32.64 32.85 32.51 32.85 7,944 +0.38(+1.17%)
Apr 13, 2017 32.75 32.85 32.47 32.47 6,975 -0.27(-0.82%)
Apr 12, 2017 33.12 33.12 32.74 32.74 18,558 -0.40(-1.21%)
Apr 11, 2017 33.03 33.15 32.82 33.14 23,270 +0.09(+0.27%)
Apr 10, 2017 33.22 33.29 32.94 33.05 7,927 -0.05(-0.15%)
Apr 07, 2017 32.96 33.15 32.96 33.10 7,538 +0.09(+0.27%)
Apr 06, 2017 32.86 33.11 32.79 33.01 10,823 +0.13(+0.40%)
Apr 05, 2017 33.39 33.42 32.87 32.88 7,351 -0.21(-0.63%)
Apr 04, 2017 33.10 33.25 33.09 33.09 11,887 -0.16(-0.48%)
Apr 03, 2017 33.47 33.55 33.09 33.25 14,793 -0.23(-0.70%)
Mar 31, 2017 33.42 33.55 33.34 33.48 10,070 +0.15(+0.44%)
Mar 30, 2017 33.30 33.37 33.28 33.34 15,684 +0.08(+0.23%)
Mar 29, 2017 33.05 33.27 33.03 33.26 44,276 +0.10(+0.30%)
Mar 28, 2017 33.01 33.19 32.87 33.16 19,646 +0.17(+0.52%)
Mar 27, 2017 32.62 32.99 32.51 32.99 23,873 +0.06(+0.18%)
Mar 24, 2017 33.00 33.08 32.81 32.93 16,463 +0.07(+0.21%)
Mar 23, 2017 32.87 33.07 32.84 32.86 16,949 +0.07(+0.21%)
Mar 22, 2017 32.85 32.86 32.62 32.79 15,423 -0.11(-0.33%)
Mar 21, 2017 33.68 33.68 32.84 32.90 14,403 -0.52(-1.57%)
Mar 20, 2017 33.50 33.54 33.38 33.42 7,760 -0.17(-0.49%)
Mar 17, 2017 33.51 33.61 33.45 33.59 10,649 +0.09(+0.27%)
Mar 16, 2017 33.54 33.54 33.40 33.50 7,556 -0.03(-0.09%)
Mar 15, 2017 33.19 33.53 33.18 33.53 22,372 +0.50(+1.51%)
Mar 14, 2017 32.96 33.03 32.87 33.03 8,040 -0.16(-0.48%)
Mar 13, 2017 33.11 33.19 33.07 33.19 3,566 +0.16(+0.48%)
Mar 10, 2017 33.01 33.03 32.86 33.03 5,331 +0.20(+0.61%)
Mar 09, 2017 33.07 33.07 32.77 32.83 7,178 -0.14(-0.42%)
Mar 08, 2017 33.38 33.38 32.97 32.97 18,534 -0.21(-0.63%)
Mar 07, 2017 33.27 33.32 33.18 33.18 7,652 -0.21(-0.63%)
Mar 06, 2017 33.31 33.39 33.17 33.39 9,678 -0.12(-0.36%)
Mar 03, 2017 33.41 33.51 33.36 33.51 8,281 +0.04(+0.12%)
Mar 02, 2017 33.78 33.78 33.46 33.47 13,272 -0.38(-1.13%)
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.