Skip to main content

Midcap Core Alphadex Fund FT (NQ: FNX )

113.37 +0.43 (+0.38%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 113.07 113.65 113.07 113.37 39,633 +0.43(+0.38%)
Mar 27, 2024 111.57 112.94 111.56 112.94 34,143 +2.00(+1.80%)
Mar 26, 2024 111.58 111.58 110.93 110.94 22,700 -0.16(-0.14%)
Mar 25, 2024 111.02 111.51 111.02 111.10 9,783 +0.34(+0.31%)
Mar 22, 2024 111.69 111.83 110.74 110.76 14,089 -1.18(-1.05%)
Mar 21, 2024 111.16 112.16 111.16 111.94 62,343 +1.53(+1.38%)
Mar 20, 2024 108.65 110.65 108.65 110.41 17,749 +1.71(+1.57%)
Mar 19, 2024 107.39 108.92 107.39 108.70 21,128 +0.74(+0.68%)
Mar 18, 2024 108.55 108.55 107.97 107.97 11,438 -0.17(-0.16%)
Mar 15, 2024 107.76 108.58 107.76 108.14 12,675 -0.06(-0.06%)
Mar 14, 2024 109.28 109.38 107.40 108.19 13,988 -1.29(-1.18%)
Mar 13, 2024 108.83 109.84 108.83 109.48 21,313 +0.71(+0.65%)
Mar 12, 2024 108.54 109.04 107.97 108.77 31,575 +0.31(+0.29%)
Mar 11, 2024 108.66 108.66 108.02 108.46 11,506 -0.49(-0.45%)
Mar 08, 2024 109.64 110.18 108.67 108.95 11,002 -0.06(-0.06%)
Mar 07, 2024 108.79 109.18 108.79 109.01 10,836 +1.02(+0.94%)
Mar 06, 2024 108.03 108.41 107.70 108.00 14,737 +0.41(+0.38%)
Mar 05, 2024 107.63 108.11 107.30 107.59 16,790 -0.54(-0.50%)
Mar 04, 2024 108.93 108.93 108.12 108.12 28,066 -0.17(-0.16%)
Mar 01, 2024 107.94 108.31 107.02 108.30 22,925 +0.61(+0.57%)
Feb 29, 2024 107.54 107.94 107.12 107.69 12,637 +1.04(+0.97%)
Feb 28, 2024 106.86 107.13 106.60 106.65 13,217 -0.32(-0.30%)
Feb 27, 2024 106.30 107.14 106.30 106.97 29,786 +0.94(+0.89%)
Feb 26, 2024 105.85 106.34 105.66 106.03 21,066 +0.37(+0.35%)
Feb 23, 2024 105.02 106.12 105.02 105.66 21,064 +0.64(+0.61%)
Feb 22, 2024 104.12 105.21 104.12 105.02 31,787 +1.08(+1.04%)
Feb 21, 2024 103.54 104.27 103.42 103.94 16,945 -0.29(-0.28%)
Feb 20, 2024 103.84 104.34 103.83 104.23 28,103 -0.82(-0.78%)
Feb 16, 2024 105.26 105.99 105.02 105.05 11,274 -0.88(-0.83%)
Feb 15, 2024 104.82 106.20 104.82 105.93 81,866 +2.04(+1.96%)
Feb 14, 2024 103.13 104.03 102.65 103.89 33,937 +1.83(+1.79%)
Feb 13, 2024 102.43 103.14 101.50 102.06 18,683 -3.22(-3.05%)
Feb 12, 2024 104.32 105.78 104.32 105.28 13,052 +1.35(+1.30%)
Feb 09, 2024 103.23 104.17 103.08 103.93 65,197 +0.75(+0.72%)
Feb 08, 2024 102.10 103.18 101.90 103.18 109,067 +1.28(+1.26%)
Feb 07, 2024 102.22 102.42 101.17 101.90 37,502 +0.23(+0.23%)
Feb 06, 2024 101.22 101.91 101.22 101.67 19,714 +0.61(+0.60%)
Feb 05, 2024 101.72 101.72 100.46 101.07 15,840 -1.46(-1.42%)
Feb 02, 2024 101.67 102.82 101.27 102.52 38,075 +0.04(+0.04%)
Feb 01, 2024 102.06 102.65 100.77 102.48 37,268 +1.05(+1.03%)
Jan 31, 2024 103.15 103.92 101.44 101.44 28,163 -2.52(-2.43%)
Jan 30, 2024 103.66 104.21 103.65 103.96 36,052 -0.14(-0.14%)
Jan 29, 2024 102.81 104.10 102.66 104.10 42,126 +1.22(+1.19%)
Jan 26, 2024 102.89 103.36 102.69 102.88 25,930 +0.32(+0.31%)
Jan 25, 2024 102.75 102.96 101.88 102.56 129,155 +0.83(+0.81%)
Jan 24, 2024 103.42 103.60 101.73 101.73 19,718 -0.82(-0.80%)
Jan 23, 2024 103.57 103.57 102.24 102.56 15,807 -0.36(-0.35%)
Jan 22, 2024 102.33 103.24 102.33 102.92 17,101 +1.19(+1.17%)
Jan 19, 2024 101.18 101.73 100.12 101.73 56,232 +1.05(+1.04%)
Jan 18, 2024 100.40 100.71 99.52 100.69 26,032 +0.97(+0.97%)
Jan 17, 2024 99.39 99.93 99.21 99.72 46,230 -0.82(-0.81%)
Jan 16, 2024 100.62 101.00 100.17 100.53 46,425 -0.73(-0.72%)
Jan 12, 2024 102.41 102.99 101.14 101.27 14,427 -0.38(-0.37%)
Jan 11, 2024 101.59 102.30 100.81 101.64 18,830 -0.54(-0.53%)
Jan 10, 2024 101.69 102.22 101.52 102.18 21,284 +0.33(+0.32%)
Jan 09, 2024 101.48 102.23 101.36 101.86 23,603 -0.73(-0.71%)
Jan 08, 2024 101.00 102.63 101.00 102.58 28,080 +1.24(+1.22%)
Jan 05, 2024 100.18 101.90 100.18 101.34 55,274 +0.45(+0.45%)
Jan 04, 2024 100.88 101.47 100.69 100.90 27,900 -0.01(-0.01%)
Jan 03, 2024 102.35 102.35 100.91 100.91 47,684 -2.63(-2.54%)
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.