Indicators

Midcap Value Alphadex Fund FT (NQ: FNK )

52.76 -0.53 (-1.00%)

Official Closing 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, 2023	42.27	42.69	42.27	42.67	18,380	+0.61(+1.45%)
Apr 27, 2023	41.40	42.10	41.37	42.06	28,984	+0.82(+1.98%)
Apr 26, 2023	41.67	41.71	41.14	41.24	85,985	-0.31(-0.76%)
Apr 25, 2023	42.15	42.18	41.55	41.56	32,308	-1.02(-2.39%)
Apr 24, 2023	42.50	42.63	42.40	42.58	45,362	+0.05(+0.13%)
Apr 21, 2023	42.80	42.80	42.31	42.52	48,898	-0.15(-0.36%)
Apr 20, 2023	42.83	42.93	42.58	42.68	4,854	-0.28(-0.65%)
Apr 19, 2023	42.55	43.06	42.31	42.96	36,772	+0.32(+0.75%)
Apr 18, 2023	42.94	42.94	42.48	42.64	13,781	-0.13(-0.30%)
Apr 17, 2023	42.52	42.78	42.38	42.77	21,385	+0.39(+0.93%)
Apr 14, 2023	42.72	42.91	42.11	42.37	9,699	-0.22(-0.51%)
Apr 13, 2023	42.39	42.66	42.14	42.59	29,071	+0.37(+0.88%)
Apr 12, 2023	43.07	43.07	42.21	42.22	12,416	-0.49(-1.14%)
Apr 11, 2023	42.45	42.85	42.40	42.71	62,949	+0.59(+1.40%)
Apr 10, 2023	41.37	42.12	41.37	42.12	41,742	+0.60(+1.44%)
Apr 06, 2023	41.55	41.69	41.46	41.52	14,450	-0.11(-0.27%)
Apr 05, 2023	41.65	41.73	41.29	41.63	14,664	-0.23(-0.54%)
Apr 04, 2023	42.89	42.89	41.65	41.86	23,666	-0.95(-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.