Mid Cap Core Alphadex Fund FT (NQ: FNX )

88.89 -0.29 (-0.33%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 92.40 93.31 90.85 92.87 97,855 +0.59(+0.64%)
Apr 29, 2022 94.38 95.34 92.25 92.28 29,356 -2.65(-2.79%)
Apr 28, 2022 93.95 95.38 92.40 94.93 36,121 +1.87(+2.00%)
Apr 27, 2022 93.08 94.23 92.80 93.06 30,778 +0.08(+0.08%)
Apr 26, 2022 94.94 94.94 92.99 92.99 35,172 -2.72(-2.84%)
Apr 25, 2022 94.35 95.73 93.17 95.71 41,792 +0.55(+0.58%)
Apr 22, 2022 96.78 97.05 95.11 95.16 19,528 -2.70(-2.76%)
Apr 21, 2022 100.88 100.88 97.67 97.86 22,079 -1.99(-1.99%)
Apr 20, 2022 99.53 100.30 99.53 99.85 42,484 +0.94(+0.95%)
Apr 19, 2022 96.97 99.06 96.97 98.91 50,425 +2.06(+2.13%)
Apr 18, 2022 96.89 97.39 96.43 96.85 22,047 -0.09(-0.09%)
Apr 14, 2022 97.38 97.76 96.90 96.94 29,937 -0.38(-0.40%)
Apr 13, 2022 96.00 97.43 96.00 97.32 42,528 +1.57(+1.64%)
Apr 12, 2022 96.50 97.65 95.56 95.75 45,401 +0.08(+0.08%)
Apr 11, 2022 95.50 96.99 95.50 95.67 119,884 -0.15(-0.16%)
Apr 08, 2022 95.60 96.47 95.24 95.82 30,528 +0.20(+0.21%)
Apr 07, 2022 95.68 96.02 94.46 95.62 15,201 -0.12(-0.13%)
Apr 06, 2022 96.09 96.19 95.32 95.74 26,054 -0.98(-1.01%)
Apr 05, 2022 98.23 98.33 96.72 96.72 15,449 -1.72(-1.75%)
Apr 04, 2022 99.09 99.09 97.99 98.44 23,942 -0.16(-0.16%)
Apr 01, 2022 98.88 98.94 97.76 98.60 56,243 +0.48(+0.49%)
Mar 31, 2022 99.24 99.62 98.00 98.12 38,879 -1.40(-1.41%)
Mar 30, 2022 100.72 100.72 99.15 99.52 25,164 -1.20(-1.19%)
Mar 29, 2022 99.87 100.79 99.60 100.72 15,381 +1.87(+1.89%)
Mar 28, 2022 98.87 98.88 97.86 98.85 18,498 -0.22(-0.22%)
Mar 25, 2022 98.93 99.07 98.39 99.07 12,838 +0.40(+0.41%)
Mar 24, 2022 98.49 98.67 97.95 98.67 20,214 +0.89(+0.91%)
Mar 23, 2022 99.07 99.07 97.74 97.78 21,590 -1.55(-1.56%)
Mar 22, 2022 99.06 99.66 98.97 99.33 33,942 +0.68(+0.69%)
Mar 21, 2022 99.18 99.18 98.26 98.65 13,937 -0.25(-0.25%)
Mar 18, 2022 97.85 98.94 97.45 98.90 32,012 +0.85(+0.87%)
Mar 17, 2022 96.62 98.18 96.56 98.05 15,989 +1.13(+1.17%)
Mar 16, 2022 95.69 96.96 94.91 96.92 44,243 +2.40(+2.54%)
Mar 15, 2022 93.20 94.65 93.20 94.52 24,334 +1.32(+1.42%)
Mar 14, 2022 94.40 94.66 92.86 93.20 20,086 -0.87(-0.92%)
Mar 11, 2022 95.38 95.51 94.02 94.07 20,264 -0.69(-0.73%)
Mar 10, 2022 93.78 94.86 93.50 94.76 17,562 -0.05(-0.05%)
Mar 09, 2022 94.36 95.44 94.23 94.81 21,319 +2.43(+2.63%)
Mar 08, 2022 92.45 94.30 91.82 92.38 78,527 +0.17(+0.18%)
Mar 07, 2022 95.66 95.66 92.21 92.21 35,855 -3.47(-3.63%)
Mar 04, 2022 96.47 96.47 94.76 95.68 50,650 -1.49(-1.53%)
Mar 03, 2022 98.21 98.42 96.67 97.17 43,744 -0.71(-0.73%)
Mar 02, 2022 95.73 98.27 95.73 97.88 16,016 +2.68(+2.82%)
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.