Mid Cap Core Alphadex Fund FT (NQ: FNX )

95.16 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 95.00 96.14 93.20 95.16 54,478 -1.13(-1.17%)
Jan 24, 2022 93.26 96.40 91.95 96.29 69,600 +1.61(+1.70%)
Jan 21, 2022 96.34 96.77 94.61 94.68 57,754 -1.73(-1.79%)
Jan 20, 2022 98.56 99.54 96.30 96.41 61,042 -1.81(-1.85%)
Jan 19, 2022 100.23 100.23 98.22 98.22 61,514 -1.41(-1.42%)
Jan 18, 2022 101.17 101.17 99.50 99.63 68,527 -2.15(-2.11%)
Jan 14, 2022 101.78 0 -0.07(-0.07%)
Jan 13, 2022 102.57 103.28 101.85 101.85 26,979 -0.27(-0.26%)
Jan 12, 2022 102.40 103.15 101.61 102.12 57,025 -0.06(-0.06%)
Jan 11, 2022 100.98 102.22 100.76 102.18 42,051 +1.12(+1.11%)
Jan 10, 2022 101.10 101.23 99.69 101.06 38,591 -0.62(-0.61%)
Jan 07, 2022 102.08 102.82 101.68 101.68 36,195 -0.44(-0.43%)
Jan 06, 2022 101.83 102.90 101.32 102.12 26,419 +0.56(+0.55%)
Jan 05, 2022 104.15 104.44 101.56 101.56 27,084 -2.30(-2.21%)
Jan 04, 2022 103.72 104.16 103.52 103.86 56,529 +0.69(+0.67%)
Jan 03, 2022 103.30 103.75 102.46 103.17 16,968 +0.33(+0.32%)
Dec 31, 2021 102.94 103.28 102.82 102.84 13,396 +0.03(+0.03%)
Dec 30, 2021 103.07 103.60 102.78 102.81 30,620 -0.19(-0.18%)
Dec 29, 2021 102.87 103.17 102.67 103.00 12,220 +0.38(+0.37%)
Dec 28, 2021 102.79 103.41 102.46 102.62 48,108 -0.07(-0.07%)
Dec 27, 2021 101.95 102.69 101.34 102.69 17,474 +1.27(+1.25%)
Dec 23, 2021 101.23 101.66 101.17 101.42 33,746 +0.38(+0.38%)
Dec 22, 2021 100.41 101.17 100.41 101.04 16,504 +0.90(+0.90%)
Dec 21, 2021 98.69 100.17 98.42 100.14 11,407 +2.64(+2.71%)
Dec 20, 2021 97.80 97.80 96.26 97.50 38,342 -1.99(-2.00%)
Dec 17, 2021 98.90 100.19 98.39 99.49 12,506 -0.15(-0.15%)
Dec 16, 2021 101.51 101.51 99.33 99.64 11,229 -0.84(-0.84%)
Dec 15, 2021 99.90 100.71 98.62 100.48 11,747 +1.06(+1.07%)
Dec 14, 2021 99.43 100.35 99.39 99.42 10,949 -0.74(-0.74%)
Dec 13, 2021 101.09 101.09 99.71 100.16 12,081 -1.05(-1.04%)
Dec 10, 2021 101.96 101.96 100.78 101.21 10,125 -0.17(-0.17%)
Dec 09, 2021 102.64 102.64 101.38 101.38 24,020 -1.37(-1.33%)
Dec 08, 2021 102.83 102.97 102.44 102.75 31,794 +0.38(+0.37%)
Dec 07, 2021 101.76 103.05 101.76 102.37 21,006 +1.87(+1.86%)
Dec 06, 2021 99.69 101.24 99.69 100.50 11,722 +1.66(+1.68%)
Dec 03, 2021 100.62 100.89 98.23 98.84 21,403 -1.16(-1.16%)
Dec 02, 2021 97.85 100.46 97.85 100.00 23,633 +2.39(+2.45%)
Dec 01, 2021 100.94 101.62 97.61 97.61 15,939 -1.63(-1.64%)
Nov 30, 2021 101.76 101.76 98.99 99.24 42,411 -2.65(-2.60%)
Nov 29, 2021 103.44 103.44 101.39 101.89 17,968 +0.02(+0.02%)
Nov 26, 2021 102.00 102.37 100.88 101.87 49,111 -3.05(-2.91%)
Nov 24, 2021 104.49 105.01 104.32 104.92 11,098 -0.21(-0.20%)
Nov 23, 2021 105.06 105.22 104.31 105.13 16,335 +0.05(+0.05%)
Nov 22, 2021 105.48 106.01 105.03 105.08 10,386 +0.26(+0.25%)
Nov 19, 2021 105.05 105.45 104.77 104.82 12,326 -0.81(-0.77%)
Nov 18, 2021 106.46 105.66 105.63 105.63 14,555 -0.36(-0.34%)
Nov 17, 2021 106.74 106.95 105.57 105.99 37,211 -0.97(-0.91%)
Nov 16, 2021 106.84 107.35 106.56 106.96 23,361 +0.20(+0.19%)
Nov 15, 2021 107.15 107.35 106.55 106.76 14,960 +0.05(+0.05%)
Nov 12, 2021 106.62 106.79 106.40 106.71 13,131 +0.36(+0.34%)
Nov 11, 2021 106.27 106.54 105.95 106.35 14,264 +0.61(+0.58%)
Nov 10, 2021 106.54 105.74 11,715 -1.23(-1.15%)
Nov 09, 2021 107.15 107.15 106.77 106.97 15,489 -0.14(-0.13%)
Nov 08, 2021 107.63 107.79 106.93 107.11 14,841 +0.13(+0.12%)
Nov 05, 2021 106.77 107.49 106.44 106.98 21,858 +1.25(+1.18%)
Nov 04, 2021 106.68 106.87 105.50 105.73 64,680 -0.65(-0.61%)
Nov 03, 2021 104.87 106.77 104.87 106.38 12,927 +1.29(+1.23%)
Nov 02, 2021 104.99 105.28 104.54 105.09 112,610 +0.30(+0.29%)
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.