Mid Cap Growth Alphadex Fund FT (NQ: FNY )

62.60 -1.21 (-1.90%)
Official Closing Price Updated: 4:15 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 19, 2022 63.18 63.30 62.53 62.60 13,597 -1.21(-1.90%)
Aug 18, 2022 63.47 63.89 63.31 63.81 28,020 +0.63(+1.00%)
Aug 17, 2022 63.43 63.68 62.89 63.18 24,097 -0.94(-1.46%)
Aug 16, 2022 63.90 64.33 63.61 64.12 102,356 +0.18(+0.27%)
Aug 15, 2022 63.31 63.98 63.25 63.94 5,631 +0.15(+0.24%)
Aug 12, 2022 63.29 63.85 63.12 63.79 19,720 +0.71(+1.13%)
Aug 11, 2022 63.44 63.72 62.98 63.08 78,889 +0.45(+0.72%)
Aug 10, 2022 61.73 62.69 61.73 62.63 165,278 +1.69(+2.77%)
Aug 09, 2022 61.31 61.39 60.81 60.94 38,402 -0.87(-1.41%)
Aug 08, 2022 62.24 62.24 61.72 61.81 9,449 +0.51(+0.83%)
Aug 05, 2022 60.07 61.30 60.07 61.30 5,625 +0.44(+0.72%)
Aug 04, 2022 61.16 61.16 60.73 60.86 5,962 -0.35(-0.57%)
Aug 03, 2022 61.11 61.31 60.76 61.21 9,215 +0.49(+0.81%)
Aug 02, 2022 61.01 61.20 60.33 60.72 11,124 -0.44(-0.72%)
Aug 01, 2022 60.70 61.33 60.60 61.16 7,972 -0.09(-0.15%)
Jul 29, 2022 60.63 61.32 60.57 61.25 10,645 +0.83(+1.37%)
Jul 28, 2022 59.52 60.51 59.45 60.42 19,391 +0.85(+1.43%)
Jul 27, 2022 58.55 59.75 58.47 59.57 18,281 +1.24(+2.12%)
Jul 26, 2022 58.59 58.59 58.10 58.33 9,865 -0.36(-0.61%)
Jul 25, 2022 58.42 58.69 58.33 58.69 5,968 +0.43(+0.74%)
Jul 22, 2022 59.12 59.12 57.93 58.26 12,781 -0.73(-1.24%)
Jul 21, 2022 58.35 58.99 58.26 58.99 8,921 +0.33(+0.56%)
Jul 20, 2022 57.78 58.76 57.67 58.66 8,201 +0.87(+1.50%)
Jul 19, 2022 56.65 57.79 56.65 57.79 17,021 +2.01(+3.60%)
Jul 18, 2022 56.70 56.72 55.67 55.78 12,443 -0.09(-0.16%)
Jul 15, 2022 55.10 55.88 55.10 55.87 13,889 +1.09(+1.99%)
Jul 14, 2022 54.30 54.78 53.90 54.78 21,213 -0.56(-1.01%)
Jul 13, 2022 54.23 55.51 54.23 55.34 6,032 +0.17(+0.30%)
Jul 12, 2022 55.74 55.75 55.08 55.17 15,316 -0.47(-0.84%)
Jul 11, 2022 55.76 56.02 55.51 55.64 7,737 -0.75(-1.33%)
Jul 08, 2022 56.10 56.78 56.08 56.39 42,868 -0.19(-0.34%)
Jul 07, 2022 55.96 56.66 55.96 56.58 73,886 +1.56(+2.84%)
Jul 06, 2022 54.75 55.30 54.48 55.02 47,861 -0.35(-0.63%)
Jul 05, 2022 54.43 55.37 54.03 55.37 8,266 +0.02(+0.04%)
Jul 01, 2022 54.59 55.35 54.32 55.35 5,962 +0.69(+1.26%)
Jun 30, 2022 54.69 55.38 54.22 54.66 12,127 -0.84(-1.51%)
Jun 29, 2022 56.32 56.32 55.13 55.50 17,008 -0.62(-1.11%)
Jun 28, 2022 57.39 57.48 56.12 56.12 7,516 -0.80(-1.41%)
Jun 27, 2022 56.77 57.21 56.55 56.93 6,983 +0.44(+0.77%)
Jun 24, 2022 55.25 56.49 55.25 56.49 13,500 +1.91(+3.51%)
Jun 23, 2022 54.48 54.62 53.83 54.58 18,228 +0.33(+0.61%)
Jun 22, 2022 53.71 54.79 53.71 54.25 15,012 -0.48(-0.88%)
Jun 21, 2022 54.81 55.04 54.69 54.73 9,680 +0.82(+1.52%)
Jun 17, 2022 54.16 54.41 53.46 53.91 14,729 +0.03(+0.06%)
Jun 16, 2022 55.39 55.39 53.68 53.88 19,813 -2.96(-5.21%)
Jun 15, 2022 56.86 57.52 56.34 56.84 27,341 +0.56(+1.00%)
Jun 14, 2022 57.01 57.01 55.69 56.28 20,170 -0.23(-0.41%)
Jun 13, 2022 57.63 57.72 56.34 56.51 10,973 -2.95(-4.96%)
Jun 10, 2022 60.06 60.10 59.21 59.46 5,496 -1.60(-2.62%)
Jun 09, 2022 61.77 62.37 61.06 61.06 31,758 -1.36(-2.18%)
Jun 08, 2022 63.28 63.28 62.21 62.42 10,971 -1.19(-1.87%)
Jun 07, 2022 62.62 63.65 62.61 63.61 9,537 +0.95(+1.52%)
Jun 06, 2022 63.19 63.19 62.52 62.66 12,120 +0.25(+0.40%)
Jun 03, 2022 62.10 62.62 62.08 62.41 24,919 -0.43(-0.68%)
Jun 02, 2022 61.42 62.89 61.42 62.84 14,718 +1.38(+2.25%)
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.