Mid Cap Growth Alphadex Fund FT (NQ: FNY )

68.78 USD +1.19 (+1.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 67.99 69.04 67.99 68.78 31,066 +1.19(+1.76%)
May 06, 2021 68.07 68.07 66.69 67.59 27,113 -0.71(-1.04%)
May 05, 2021 69.06 69.06 68.06 68.30 36,190 -0.23(-0.34%)
May 04, 2021 69.27 69.27 67.82 68.53 13,200 -1.27(-1.82%)
May 03, 2021 71.25 71.25 69.77 69.80 54,642 -0.40(-0.57%)
Apr 30, 2021 70.96 71.08 70.00 70.20 25,700 -1.01(-1.42%)
Apr 29, 2021 72.47 72.47 70.53 71.21 16,084 -0.74(-1.03%)
Apr 28, 2021 71.93 72.14 71.54 71.95 25,909 -0.05(-0.07%)
Apr 27, 2021 72.29 72.43 71.75 72.00 29,324 +0.03(+0.04%)
Apr 26, 2021 71.08 72.06 70.91 71.97 124,979 +1.34(+1.89%)
Apr 23, 2021 69.68 70.83 69.68 70.63 18,800 +1.34(+1.94%)
Apr 22, 2021 69.40 70.52 68.83 69.29 29,699 +0.04(+0.06%)
Apr 21, 2021 67.37 69.30 67.37 69.25 43,081 +1.64(+2.42%)
Apr 20, 2021 68.57 68.92 67.02 67.61 66,912 -1.27(-1.84%)
Apr 19, 2021 69.79 70.06 68.54 68.88 64,709 -1.26(-1.80%)
Apr 16, 2021 70.38 70.38 69.89 70.14 45,500 +0.04(+0.06%)
Apr 15, 2021 70.32 70.32 69.66 70.10 29,486 +0.42(+0.60%)
Apr 14, 2021 69.53 70.51 69.51 69.68 31,270 +0.27(+0.39%)
Apr 13, 2021 69.25 69.51 68.66 69.41 35,885 +0.27(+0.39%)
Apr 12, 2021 69.27 69.29 68.49 69.14 213,516 -0.25(-0.36%)
Apr 09, 2021 69.23 69.40 68.77 69.39 40,800 +0.03(+0.04%)
Apr 08, 2021 69.05 69.40 68.72 69.36 90,821 +0.90(+1.31%)
Apr 07, 2021 69.55 69.55 68.34 68.46 34,941 -1.16(-1.67%)
Apr 06, 2021 69.45 70.09 69.34 69.62 39,236 +0.17(+0.24%)
Apr 05, 2021 69.91 69.91 68.98 69.45 79,546 +0.35(+0.50%)
Apr 01, 2021 68.51 69.37 68.51 69.10 207,000 +1.12(+1.65%)
Mar 31, 2021 67.29 68.45 67.29 67.98 60,990 +1.17(+1.75%)
Mar 30, 2021 66.03 66.99 65.65 66.81 219,240 +0.65(+0.98%)
Mar 29, 2021 67.45 67.84 66.15 66.16 13,619 -1.50(-2.22%)
Mar 26, 2021 66.76 67.69 66.25 67.66 197,300 +1.30(+1.96%)
Mar 25, 2021 64.79 66.54 64.36 66.36 95,657 +0.72(+1.10%)
Mar 24, 2021 67.92 67.92 65.57 65.64 82,272 -1.64(-2.44%)
Mar 23, 2021 68.91 68.91 67.10 67.28 28,951 -1.71(-2.48%)
Mar 22, 2021 69.05 69.50 68.61 68.99 16,802 +0.33(+0.48%)
Mar 19, 2021 67.80 69.00 67.49 68.66 76,600 +0.92(+1.36%)
Mar 18, 2021 69.42 69.67 67.57 67.74 61,761 -2.28(-3.26%)
Mar 17, 2021 69.12 70.40 68.66 70.02 115,411 +0.29(+0.42%)
Mar 16, 2021 70.86 71.29 69.36 69.73 17,632 -0.80(-1.13%)
Mar 15, 2021 69.64 70.53 69.24 70.53 48,053 +1.10(+1.59%)
Mar 12, 2021 68.94 69.44 68.73 69.43 19,200 -0.14(-0.20%)
Mar 11, 2021 68.50 69.62 68.50 69.57 68,233 +1.92(+2.83%)
Mar 10, 2021 68.30 68.59 67.42 67.65 131,116 +0.39(+0.58%)
Mar 09, 2021 66.58 67.68 66.58 67.26 52,936 +2.09(+3.21%)
Mar 08, 2021 66.15 67.17 65.07 65.17 39,158 -1.12(-1.69%)
Mar 05, 2021 66.16 66.42 62.88 66.29 60,800 +0.96(+1.47%)
Mar 04, 2021 67.51 67.97 64.22 65.33 168,106 -2.47(-3.64%)
Mar 03, 2021 69.72 69.72 67.80 67.80 205,312 -1.95(-2.80%)
Mar 02, 2021 71.33 71.33 69.75 69.75 28,525 -1.49(-2.09%)
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.