Mid Cap Growth Alphadex Fund FT (NQ: FNY )

53.44 -1.44 (-2.62%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 35.21 35.21 35.03 35.03 5,940 -0.12(-0.36%)
Jul 28, 2017 35.11 35.22 35.08 35.16 7,888 -0.07(-0.21%)
Jul 27, 2017 35.55 35.71 35.10 35.23 11,948 -0.39(-1.11%)
Jul 26, 2017 35.71 35.75 35.61 35.63 45,254 -0.12(-0.35%)
Jul 25, 2017 35.66 35.84 35.66 35.75 12,371 +0.15(+0.43%)
Jul 24, 2017 35.31 35.60 35.28 35.60 36,888 +0.29(+0.81%)
Jul 21, 2017 35.43 35.43 35.28 35.31 31,355 -0.17(-0.49%)
Jul 20, 2017 35.47 35.35 35.49 11,728 +0.02(+0.05%)
Jul 19, 2017 35.35 35.48 35.31 35.47 8,543 +0.31(+0.88%)
Jul 18, 2017 35.14 35.19 35.06 35.16 9,808 -0.05(-0.13%)
Jul 17, 2017 35.13 35.25 35.13 35.21 80,912 -0.06(-0.18%)
Jul 14, 2017 35.19 35.31 35.16 35.27 15,212 +0.17(+0.49%)
Jul 13, 2017 35.12 35.12 34.94 35.10 18,630 -0.06(-0.16%)
Jul 12, 2017 35.15 35.16 35.06 35.15 19,152 +0.35(+1.02%)
Jul 11, 2017 34.60 34.80 34.43 34.80 24,285 +0.15(+0.43%)
Jul 10, 2017 34.61 34.75 34.54 34.65 23,390 -0.02(-0.07%)
Jul 07, 2017 34.37 34.69 34.37 34.67 11,520 +0.38(+1.12%)
Jul 06, 2017 34.51 34.60 34.29 34.29 14,652 -0.45(-1.30%)
Jul 05, 2017 34.62 34.77 34.54 34.74 84,812 +0.08(+0.23%)
Jul 03, 2017 34.74 34.74 34.58 34.66 29,323 +0.09(+0.26%)
Jun 30, 2017 34.69 34.72 34.52 34.57 9,403 +0.08(+0.23%)
Jun 29, 2017 34.94 34.94 34.27 34.49 17,872 -0.36(-1.02%)
Jun 28, 2017 34.57 34.85 34.56 34.85 2,590 +0.51(+1.47%)
Jun 27, 2017 34.63 34.72 34.34 34.34 10,781 -0.41(-1.18%)
Jun 26, 2017 34.96 34.96 34.55 34.75 8,578 +0.02(+0.05%)
Jun 23, 2017 34.81 34.73 5,490 +0.18(+0.53%)
Jun 22, 2017 34.52 34.63 34.46 34.55 16,578 -0.03(-0.09%)
Jun 21, 2017 34.86 34.89 34.58 34.58 5,649 -0.09(-0.26%)
Jun 20, 2017 34.98 35.02 34.67 34.67 13,277 -0.47(-1.33%)
Jun 19, 2017 34.85 35.14 34.85 35.14 11,270 +0.56(+1.62%)
Jun 16, 2017 34.66 34.68 34.56 34.58 2,215 +0.01(+0.03%)
Jun 15, 2017 34.59 34.60 34.37 34.57 10,983 -0.17(-0.49%)
Jun 14, 2017 35.07 35.07 34.63 34.74 12,441 -0.19(-0.54%)
Jun 13, 2017 34.80 34.95 34.80 34.93 19,088 +0.30(+0.87%)
Jun 12, 2017 34.84 34.84 34.53 34.63 7,624 -0.21(-0.61%)
Jun 09, 2017 35.20 35.49 34.74 34.84 21,900 -0.25(-0.71%)
Jun 08, 2017 34.78 35.11 34.78 35.09 8,557 +0.41(+1.18%)
Jun 07, 2017 34.61 34.68 34.52 34.68 3,016 +0.14(+0.41%)
Jun 06, 2017 34.52 34.62 34.50 34.54 10,039 -0.12(-0.35%)
Jun 05, 2017 34.70 34.75 34.62 34.66 7,243 +0.01(+0.03%)
Jun 02, 2017 34.52 34.78 34.48 34.65 8,031 +0.19(+0.55%)
Jun 01, 2017 33.97 34.48 33.97 34.46 23,918 +0.46(+1.35%)
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%)
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.