Mid Cap Core Alphadex Fund FT (NQ: FNX )

85.71 -0.98 (-1.13%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 87.41 88.01 85.61 85.71 28,097 -0.98(-1.13%)
Jun 27, 2022 86.75 87.27 86.12 86.69 23,366 +0.51(+0.59%)
Jun 24, 2022 83.98 86.28 83.98 86.18 15,090 +2.79(+3.35%)
Jun 23, 2022 83.44 83.56 82.29 83.39 31,419 +0.24(+0.29%)
Jun 22, 2022 82.22 83.68 82.22 83.15 24,987 -0.51(-0.61%)
Jun 21, 2022 83.62 84.38 83.41 83.66 23,578 +1.13(+1.37%)
Jun 17, 2022 82.33 82.99 81.47 82.53 34,143 +0.45(+0.55%)
Jun 16, 2022 84.54 84.54 81.62 82.08 30,819 -4.58(-5.29%)
Jun 15, 2022 86.73 87.69 85.84 86.66 77,501 +0.95(+1.11%)
Jun 14, 2022 86.63 86.73 85.04 85.71 40,824 -0.31(-0.36%)
Jun 13, 2022 88.08 88.08 85.68 86.02 47,447 -4.51(-4.98%)
Jun 10, 2022 91.43 92.02 90.26 90.53 56,781 -2.67(-2.86%)
Jun 09, 2022 94.56 94.74 93.14 93.20 15,188 -1.66(-1.75%)
Jun 08, 2022 96.13 96.13 94.73 94.86 18,636 -1.77(-1.83%)
Jun 07, 2022 94.74 96.69 94.74 96.63 44,516 +0.98(+1.02%)
Jun 06, 2022 95.78 96.05 95.33 95.65 22,769 +0.76(+0.80%)
Jun 03, 2022 94.71 95.16 94.49 94.89 37,757 -0.69(-0.72%)
Jun 02, 2022 94.18 95.70 93.78 95.58 42,394 +1.68(+1.79%)
Jun 01, 2022 94.92 94.92 92.59 93.90 20,771 -0.58(-0.61%)
May 31, 2022 95.02 95.02 93.87 94.48 24,895 -0.73(-0.77%)
May 27, 2022 93.54 95.23 93.54 95.21 20,154 +2.02(+2.17%)
May 26, 2022 92.28 93.45 92.24 93.19 14,753 +2.31(+2.54%)
May 25, 2022 89.30 91.26 89.25 90.88 35,129 +2.08(+2.34%)
May 24, 2022 89.36 89.36 87.26 88.80 21,319 -1.19(-1.32%)
May 23, 2022 89.81 90.31 88.92 89.99 19,414 +1.10(+1.24%)
May 20, 2022 90.02 90.05 87.09 88.89 19,039 -0.29(-0.33%)
May 19, 2022 88.60 90.37 88.49 89.18 41,185 -0.18(-0.20%)
May 18, 2022 91.86 91.86 89.05 89.36 23,429 -3.65(-3.92%)
May 17, 2022 92.17 93.08 91.39 93.01 28,280 +2.48(+2.74%)
May 16, 2022 90.57 91.15 89.95 90.53 47,505 -0.12(-0.13%)
May 13, 2022 89.44 91.30 89.44 90.65 29,499 +2.35(+2.66%)
May 12, 2022 86.94 88.83 86.68 88.30 31,876 +0.66(+0.75%)
May 11, 2022 89.09 90.59 87.37 87.64 54,603 -1.26(-1.42%)
May 10, 2022 90.81 90.81 87.44 88.90 39,747 -0.46(-0.51%)
May 09, 2022 91.10 91.10 89.16 89.36 57,506 -3.16(-3.42%)
May 06, 2022 93.18 93.53 91.42 92.52 52,385 -1.12(-1.20%)
May 05, 2022 96.08 96.08 92.87 93.64 25,219 -3.44(-3.54%)
May 04, 2022 94.80 97.12 93.97 97.08 31,441 +2.62(+2.77%)
May 03, 2022 93.19 94.68 93.10 94.46 22,538 +1.59(+1.71%)
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.