Mid Cap Growth Alphadex Fund FT (NQ: FNY )

53.52 -0.20 (-0.37%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 39.04 39.40 39.04 39.22 65,098 +0.23(+0.59%)
Nov 29, 2017 39.41 39.41 38.88 38.99 5,218 -0.36(-0.91%)
Nov 28, 2017 38.94 39.35 38.84 39.35 10,348 +0.56(+1.44%)
Nov 27, 2017 39.10 39.16 38.79 38.79 15,689 -0.26(-0.67%)
Nov 24, 2017 39.14 39.14 39.05 39.05 5,052 +0.00(+0.00%)
Nov 22, 2017 39.06 39.12 38.99 39.05 8,047 -0.09(-0.23%)
Nov 21, 2017 38.97 39.14 38.97 39.14 8,098 +0.39(+1.01%)
Nov 20, 2017 38.59 38.75 38.49 38.75 6,935 +0.37(+0.96%)
Nov 17, 2017 38.18 38.45 38.18 38.38 9,704 +0.12(+0.32%)
Nov 16, 2017 37.76 38.32 37.76 38.26 7,488 +0.53(+1.40%)
Nov 15, 2017 37.67 37.84 37.67 37.73 7,409 -0.20(-0.53%)
Nov 14, 2017 37.90 37.96 37.80 37.93 6,630 -0.10(-0.26%)
Nov 13, 2017 37.77 38.03 37.77 38.03 30,367 +0.08(+0.21%)
Nov 10, 2017 37.62 37.98 37.62 37.95 78,299 +0.21(+0.56%)
Nov 09, 2017 37.83 37.86 37.55 37.74 7,728 -0.44(-1.15%)
Nov 08, 2017 38.00 38.24 38.00 38.18 7,338 +0.13(+0.34%)
Nov 07, 2017 38.41 38.41 37.95 38.05 18,731 -0.29(-0.75%)
Nov 06, 2017 38.28 38.39 38.22 38.34 7,619 +0.07(+0.18%)
Nov 03, 2017 38.12 38.27 38.12 38.27 14,185 +0.38(+1.00%)
Nov 02, 2017 37.66 38.02 37.66 37.89 15,106 +0.14(+0.37%)
Nov 01, 2017 38.16 38.16 37.59 37.75 9,761 -0.35(-0.92%)
Oct 31, 2017 38.00 38.16 37.91 38.10 4,950 +0.37(+0.98%)
Oct 30, 2017 37.79 37.82 37.66 37.73 5,036 -0.28(-0.74%)
Oct 27, 2017 37.75 38.04 37.72 38.01 6,887 +0.34(+0.90%)
Oct 26, 2017 37.44 37.72 37.44 37.67 8,191 +0.26(+0.70%)
Oct 25, 2017 37.48 37.48 37.15 37.41 6,235 -0.31(-0.82%)
Oct 24, 2017 37.61 37.77 37.60 37.72 8,490 +0.13(+0.34%)
Oct 23, 2017 37.68 37.71 37.59 37.59 2,725 -0.10(-0.26%)
Oct 20, 2017 37.72 37.78 37.69 37.69 4,839 +0.26(+0.70%)
Oct 19, 2017 37.36 37.44 37.11 37.43 10,828 -0.06(-0.16%)
Oct 18, 2017 37.41 37.56 37.41 37.49 12,932 +0.19(+0.50%)
Oct 17, 2017 37.46 37.50 37.28 37.30 5,834 -0.10(-0.26%)
Oct 16, 2017 37.55 37.55 37.36 37.40 5,364 +0.03(+0.09%)
Oct 13, 2017 37.36 37.43 37.30 37.37 37,127 +0.01(+0.02%)
Oct 12, 2017 37.30 37.43 37.29 37.36 5,998 +0.11(+0.29%)
Oct 11, 2017 37.27 37.30 37.22 37.25 4,241 +0.00(+0.00%)
Oct 10, 2017 37.25 37.28 37.17 37.25 3,636 +0.03(+0.08%)
Oct 09, 2017 37.25 37.26 37.13 37.22 5,806 -0.02(-0.05%)
Oct 06, 2017 37.19 37.26 37.19 37.24 2,125 +0.07(+0.19%)
Oct 05, 2017 37.01 37.17 37.01 37.17 6,165 +0.16(+0.42%)
Oct 04, 2017 36.87 37.01 36.87 37.01 8,526 +0.10(+0.28%)
Oct 03, 2017 36.81 36.91 36.78 36.91 6,692 +0.09(+0.24%)
Oct 02, 2017 36.59 36.82 36.59 36.82 165,451 +0.27(+0.74%)
Sep 29, 2017 36.48 36.62 36.48 36.55 2,654 +0.12(+0.33%)
Sep 28, 2017 36.33 36.48 36.19 36.43 24,589 +0.07(+0.19%)
Sep 27, 2017 36.14 36.45 36.01 36.36 28,868 +0.55(+1.54%)
Sep 26, 2017 35.88 35.88 35.73 35.81 5,263 +0.12(+0.33%)
Sep 25, 2017 35.86 35.86 35.61 35.69 3,637 -0.29(-0.79%)
Sep 22, 2017 35.94 36.00 35.79 35.98 5,733 +0.08(+0.21%)
Sep 21, 2017 35.96 35.98 35.82 35.90 7,745 +0.06(+0.17%)
Sep 20, 2017 35.86 35.93 35.83 35.84 7,815 -0.01(-0.02%)
Sep 19, 2017 35.74 35.94 35.74 35.85 7,070 +0.14(+0.40%)
Sep 18, 2017 35.69 35.82 35.69 35.71 3,971 +0.24(+0.67%)
Sep 15, 2017 35.36 35.54 35.30 35.47 10,710 +0.09(+0.25%)
Sep 14, 2017 35.47 35.50 35.34 35.38 34,185 -0.14(-0.40%)
Sep 13, 2017 35.51 35.58 35.45 35.52 21,918 -0.07(-0.19%)
Sep 12, 2017 35.49 35.63 35.45 35.59 4,889 +0.18(+0.49%)
Sep 11, 2017 35.71 35.71 35.30 35.41 100,968 +0.48(+1.38%)
Sep 08, 2017 34.91 35.03 34.91 34.93 3,945 +0.02(+0.06%)
Sep 07, 2017 34.92 34.95 34.86 34.91 4,164 -0.23(-0.65%)
Sep 06, 2017 35.16 35.16 35.02 35.14 16,813 -0.02(-0.05%)
Sep 05, 2017 35.41 35.41 35.02 35.16 3,455 -0.43(-1.21%)
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.