Mid Cap Core Alphadex Fund FT (NQ: FNX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	94.05	96.48		96.47	67,935	+1.84(+1.94%)
Jan 28, 2022	93.13	94.63	91.71	94.63	145,268	+1.62(+1.74%)
Jan 27, 2022	95.37	96.19	92.53	93.01	240,565	-1.39(-1.47%)
Jan 26, 2022	96.65	97.19	94.02	94.40	60,877	-0.76(-0.80%)
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	100.70	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	100.47	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	104.33	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	106.02	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	105.66	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	104.53	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.