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 (%)
Dec 29, 2017 39.19 39.19 39.19 0 -0.23(-0.58%)
Dec 28, 2017 39.30 39.42 39.30 39.42 7,769 +0.03(+0.08%)
Dec 27, 2017 39.30 39.38 39.29 39.39 4,601 +0.12(+0.30%)
Dec 26, 2017 39.20 39.34 39.20 39.27 1,721 -0.07(-0.17%)
Dec 22, 2017 39.41 39.41 39.21 39.34 14,835 +0.01(+0.03%)
Dec 21, 2017 39.64 39.64 39.33 39.33 8,711 -0.09(-0.23%)
Dec 20, 2017 39.42 39.47 39.34 39.42 6,492 +0.08(+0.20%)
Dec 19, 2017 39.74 39.74 39.30 39.34 19,066 -0.07(-0.17%)
Dec 18, 2017 39.57 39.57 39.35 39.41 30,190 +0.33(+0.86%)
Dec 15, 2017 38.81 39.19 38.57 39.08 5,929 +0.46(+1.18%)
Dec 14, 2017 38.91 38.91 38.52 38.62 10,416 -0.20(-0.52%)
Dec 13, 2017 38.67 39.03 38.67 38.82 20,118 +0.03(+0.08%)
Dec 12, 2017 39.05 39.05 38.75 38.79 8,529 -0.13(-0.33%)
Dec 11, 2017 39.02 39.02 38.88 38.92 3,053 -0.03(-0.08%)
Dec 08, 2017 39.12 39.12 38.95 38.95 4,547 -0.04(-0.10%)
Dec 07, 2017 38.70 39.05 38.66 38.99 11,402 +0.48(+1.25%)
Dec 06, 2017 38.39 38.54 38.39 38.51 4,124 +0.05(+0.13%)
Dec 05, 2017 38.73 38.91 38.46 38.46 14,866 -0.17(-0.43%)
Dec 04, 2017 38.92 38.60 38.63 4,872 -0.30(-0.77%)
Dec 01, 2017 38.96 38.96 38.65 38.92 2,458 -0.29(-0.75%)
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%)
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.