Indicators

Midcap Value Alphadex Fund FT (NQ: FNK )

52.35 +0.31 (+0.59%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	43.71	44.01	42.66	42.76	5,592	-1.06(-2.43%)
Apr 28, 2022	43.37	44.01	42.80	43.82	25,645	+0.82(+1.90%)
Apr 27, 2022	42.91	43.39	42.82	43.01	11,065	+0.04(+0.10%)
Apr 26, 2022	43.78	43.79	42.96	42.96	6,544	-1.14(-2.59%)
Apr 25, 2022	43.27	44.16	42.91	44.11	188,760	+0.33(+0.76%)
Apr 22, 2022	44.62	44.62	43.78	43.78	7,698	-1.26(-2.80%)
Apr 21, 2022	46.04	46.11	44.89	45.04	60,633	-0.64(-1.40%)
Apr 20, 2022	45.62	45.95	45.59	45.67	13,042	+0.35(+0.77%)
Apr 19, 2022	44.31	45.39	44.31	45.33	26,453	+1.02(+2.31%)
Apr 18, 2022	44.30	44.51	44.12	44.30	9,635	+0.02(+0.04%)
Apr 14, 2022	44.35	44.61	44.22	44.29	41,925	-0.10(-0.22%)
Apr 13, 2022	43.91	44.42	43.91	44.38	8,712	+0.64(+1.46%)
Apr 12, 2022	44.25	44.56	43.63	43.74	24,096	-0.07(-0.15%)
Apr 11, 2022	43.56	44.43	43.56	43.81	50,470	+0.05(+0.11%)
Apr 08, 2022	43.56	44.14	43.47	43.76	24,335	+0.16(+0.38%)
Apr 07, 2022	43.65	43.67	43.15	43.60	6,075	-0.12(-0.26%)
Apr 06, 2022	43.79	43.84	43.52	43.72	34,225	-0.29(-0.66%)
Apr 05, 2022	44.76	44.76	44.01	44.01	65,747	-0.64(-1.44%)
Apr 04, 2022	45.05	45.05	44.42	44.65	21,134	-0.26(-0.59%)

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.