Indicators

Midcap Value Alphadex Fund FT (NQ: FNK )

51.39 -0.30 (-0.57%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	46.52	47.47	46.41	47.43	56,423	+1.22(+2.65%)
Jan 30, 2023	46.39	46.87	46.21	46.21	22,030	-0.52(-1.11%)
Jan 27, 2023	46.44	46.88	46.44	46.73	38,357	+0.16(+0.33%)
Jan 26, 2023	46.39	46.62	46.14	46.57	110,259	+0.48(+1.04%)
Jan 25, 2023	45.45	46.12	45.39	46.09	70,249	+0.18(+0.38%)
Jan 24, 2023	46.03	46.20	45.87	45.91	120,549	-0.24(-0.53%)
Jan 23, 2023	45.90	46.29	45.88	46.16	85,806	+0.69(+1.53%)
Jan 20, 2023	44.59	45.48	44.59	45.46	97,619	+0.90(+2.02%)
Jan 19, 2023	44.63	44.78	44.28	44.56	9,482	-0.44(-0.98%)
Jan 18, 2023	45.85	46.07	45.00	45.00	21,630	-0.53(-1.16%)
Jan 17, 2023	45.72	45.78	45.48	45.53	58,197	-0.11(-0.24%)
Jan 13, 2023	45.30	45.70	45.26	45.64	7,280	+0.05(+0.11%)
Jan 12, 2023	45.32	45.68	45.06	45.59	10,600	+0.43(+0.95%)
Jan 11, 2023	44.76	45.18	44.75	45.16	26,268	+0.66(+1.47%)
Jan 10, 2023	43.99	44.53	43.85	44.50	54,894	+0.40(+0.91%)
Jan 09, 2023	44.17	44.56	44.10	44.10	368,087	+0.14(+0.31%)
Jan 06, 2023	43.44	44.06	43.27	43.97	104,495	+1.15(+2.67%)
Jan 05, 2023	42.95	42.95	42.53	42.82	11,761	-0.23(-0.55%)
Jan 04, 2023	42.67	43.18	42.63	43.06	32,291	+0.93(+2.21%)

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.