Indicators

Midcap Value Alphadex Fund FT (NQ: FNK )

52.76 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	29.94	29.94	29.65	29.66	19,845	-0.39(-1.28%)
Apr 27, 2017	30.07	30.08	29.99	30.05	3,111	-0.18(-0.59%)
Apr 26, 2017	29.97	30.23	29.97	30.23	34,188	+0.14(+0.47%)
Apr 25, 2017	30.06	30.12	29.99	30.09	5,509	+0.18(+0.61%)
Apr 24, 2017	29.82	29.90	29.80	29.90	4,759	+0.31(+1.05%)
Apr 21, 2017	29.61	29.62	29.53	29.59	5,155	-0.04(-0.15%)
Apr 20, 2017	29.42	29.65	29.40	29.64	17,099	+0.29(+0.98%)
Apr 19, 2017	29.32	29.54	29.32	29.35	7,880	+0.08(+0.26%)
Apr 18, 2017	29.26	29.28	29.11	29.27	13,042	+0.06(+0.21%)
Apr 17, 2017	28.99	29.21	28.99	29.21	19,537	+0.29(+1.01%)
Apr 13, 2017	29.16	29.19	28.92	28.92	8,067	-0.31(-1.06%)
Apr 12, 2017	29.41	29.42	29.17	29.23	19,879	-0.21(-0.72%)
Apr 11, 2017	29.24	29.47	29.18	29.44	11,092	+0.01(+0.05%)
Apr 10, 2017	29.43	29.48	29.26	29.43	5,646	+0.13(+0.43%)
Apr 07, 2017	29.21	29.33	29.21	29.30	4,760	-0.01(-0.02%)
Apr 06, 2017	28.97	29.36	28.97	29.31	41,611	+0.22(+0.76%)
Apr 05, 2017	29.54	29.54	29.06	29.09	23,429	-0.21(-0.73%)
Apr 04, 2017	29.30	29.36	29.22	29.30	421,189	-0.08(-0.27%)

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.