Mid Cap Growth Alphadex Fund FT (NQ: FNY )

71.38 USD -1.27 (-1.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 72.38 72.59 71.17 71.38 19,114 -1.27(-1.75%)
Jun 17, 2021 72.19 72.78 71.90 72.65 18,219 +0.23(+0.32%)
Jun 16, 2021 72.59 72.76 71.75 72.42 14,806 -0.55(-0.75%)
Jun 15, 2021 73.39 73.41 72.72 72.97 26,890 -0.41(-0.56%)
Jun 14, 2021 73.70 73.76 73.33 73.38 7,939 +0.25(+0.34%)
Jun 11, 2021 72.49 73.13 72.30 73.13 241,759 +1.04(+1.44%)
Jun 10, 2021 72.45 72.47 71.60 72.09 15,388 -0.30(-0.41%)
Jun 09, 2021 73.12 73.12 72.31 72.39 5,659 -0.74(-1.01%)
Jun 08, 2021 72.87 73.24 72.59 73.13 10,743 +0.90(+1.25%)
Jun 07, 2021 71.11 72.35 71.11 72.23 23,816 +1.51(+2.14%)
Jun 04, 2021 70.82 71.12 70.55 70.72 25,533 +0.29(+0.41%)
Jun 03, 2021 71.07 71.40 69.42 70.43 21,688 -1.59(-2.21%)
Jun 02, 2021 70.68 72.02 70.18 72.02 41,600 +1.81(+2.58%)
Jun 01, 2021 70.56 70.56 69.54 70.21 15,977 +0.46(+0.66%)
May 28, 2021 70.40 70.62 69.70 69.75 53,764 -0.13(-0.19%)
May 27, 2021 69.12 69.96 69.12 69.88 17,662 +1.00(+1.45%)
May 26, 2021 67.96 68.97 67.96 68.88 18,081 +1.23(+1.82%)
May 25, 2021 68.14 68.18 67.61 67.65 10,069 +0.03(+0.04%)
May 24, 2021 67.19 67.92 67.19 67.62 14,939 +0.80(+1.20%)
May 21, 2021 67.45 67.57 66.78 66.82 15,204 +0.08(+0.12%)
May 20, 2021 66.21 66.95 65.85 66.74 15,384 +0.86(+1.31%)
May 19, 2021 65.37 65.91 64.96 65.88 12,685 -0.63(-0.95%)
May 18, 2021 66.89 67.41 66.46 66.51 44,040 -0.18(-0.27%)
May 17, 2021 66.45 66.70 65.86 66.69 17,557 -0.10(-0.15%)
May 14, 2021 65.70 66.97 65.53 66.79 16,871 +1.92(+2.96%)
May 13, 2021 64.91 65.82 63.72 64.87 26,865 +0.47(+0.73%)
May 12, 2021 65.96 66.35 64.26 64.40 26,881 -2.26(-3.39%)
May 11, 2021 64.90 66.95 64.70 66.66 103,291 +0.02(+0.03%)
May 10, 2021 68.65 68.65 66.64 66.64 23,073 -2.14(-3.11%)
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%)
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.