Mid Cap Growth Alphadex Fund FT (NQ: FNY )

63.79 +0.71 (+1.13%)
Official Closing Price Updated: 4:15 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 61.89 62.10 61.38 61.67 20,362 -0.84(-1.34%)
May 27, 2022 61.08 62.51 61.08 62.51 9,803 +1.80(+2.96%)
May 26, 2022 59.56 60.80 59.56 60.71 8,006 +1.56(+2.64%)
May 25, 2022 57.50 59.41 57.50 59.15 13,899 +1.45(+2.51%)
May 24, 2022 58.26 58.26 56.91 57.70 16,184 -1.02(-1.74%)
May 23, 2022 58.06 58.94 58.06 58.72 13,559 +0.86(+1.48%)
May 20, 2022 58.64 58.64 56.68 57.86 14,007 -0.12(-0.20%)
May 19, 2022 57.28 58.62 57.28 57.98 22,382 +0.30(+0.52%)
May 18, 2022 59.54 59.54 57.42 57.68 11,260 -2.66(-4.41%)
May 17, 2022 59.88 60.34 59.22 60.34 12,081 +1.66(+2.83%)
May 16, 2022 58.69 59.25 58.63 58.68 6,662 -0.27(-0.46%)
May 13, 2022 58.68 59.23 58.59 58.95 14,790 +1.91(+3.35%)
May 12, 2022 56.08 57.60 55.98 57.04 48,289 +0.67(+1.18%)
May 11, 2022 57.34 58.76 56.37 56.37 9,623 -1.01(-1.76%)
May 10, 2022 58.37 58.37 56.20 57.38 48,567 +0.16(+0.28%)
May 09, 2022 59.23 59.23 57.04 57.22 19,265 -3.01(-5.00%)
May 06, 2022 60.70 60.95 59.76 60.23 26,336 -1.08(-1.76%)
May 05, 2022 63.37 63.37 60.75 61.31 7,097 -2.84(-4.43%)
May 04, 2022 62.62 64.15 61.77 64.15 18,339 +1.69(+2.71%)
May 03, 2022 61.73 62.58 61.73 62.46 8,727 +0.84(+1.36%)
May 02, 2022 61.30 62.00 60.27 61.62 15,780 +0.28(+0.46%)
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%)
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.