Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midcap Core Alphadex Fund FT (NY: FNX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 7.554 7.554 7.325 7.415 51,018 -0.21(-2.79%)
May 27, 2005 7.767 7.767 7.497 7.628 60,417 -0.10(-1.27%)
May 26, 2005 7.169 7.898 7.096 7.726 75,185 +0.58(+8.14%)
May 25, 2005 7.292 7.292 7.095 7.144 31,612 -0.15(-2.02%)
May 24, 2005 7.153 7.390 7.071 7.292 65,543 +0.07(+1.02%)
May 23, 2005 7.071 7.226 7.071 7.218 26,119 +0.16(+2.32%)
May 20, 2005 7.087 7.087 6.882 7.054 34,297 -0.16(-2.16%)
May 19, 2005 7.120 7.259 6.746 7.210 194,066 +1.24(+20.71%)
May 18, 2005 5.670 5.973 5.670 5.973 31,490 +0.31(+5.50%)
May 17, 2005 5.407 5.661 5.407 5.661 26,119 +0.22(+4.07%)
May 16, 2005 5.579 5.686 5.407 5.440 29,537 -0.22(-3.91%)
May 13, 2005 5.661 5.735 5.661 5.661 16,965 -0.08(-1.43%)
May 12, 2005 5.817 5.817 5.637 5.743 31,368 -0.07(-1.27%)
May 11, 2005 5.940 6.046 5.694 5.817 57,731 -0.16(-2.74%)
May 10, 2005 6.112 6.300 5.960 5.981 29,903 -0.13(-2.14%)
May 09, 2005 6.104 6.251 5.981 6.112 50,408 +0.07(+1.22%)
May 06, 2005 6.145 6.178 6.038 6.038 36,372 -0.24(-3.79%)
May 05, 2005 6.300 6.300 6.071 6.276 48,699 +0.02(+0.39%)
May 04, 2005 5.997 6.309 5.858 6.251 54,314 +0.27(+4.52%)
May 03, 2005 5.694 5.981 5.653 5.981 31,856 +0.28(+4.88%)
May 02, 2005 5.686 5.702 5.604 5.702 6,346 +0.10(+1.75%)
Apr 29, 2005 5.481 5.604 5.416 5.604 41,864 +0.26(+4.91%)
Apr 28, 2005 5.702 5.702 5.203 5.342 41,132 -0.35(-6.19%)
Apr 27, 2005 5.899 5.924 5.661 5.694 24,166 -0.10(-1.70%)
Apr 26, 2005 5.694 5.866 5.694 5.792 32,100 +0.09(+1.58%)
Apr 25, 2005 5.276 5.776 5.276 5.702 72,256 +0.47(+8.92%)
Apr 22, 2005 5.170 5.309 5.170 5.235 34,785 +0.08(+1.59%)
Apr 21, 2005 5.178 5.178 5.063 5.153 25,997 -0.02(-0.47%)
Apr 20, 2005 5.194 5.244 5.153 5.178 15,622 +0.05(+0.96%)
Apr 19, 2005 4.990 5.162 4.990 5.129 18,186 +0.18(+3.64%)
Apr 18, 2005 5.186 5.186 4.924 4.949 34,907 -0.20(-3.97%)
Apr 15, 2005 5.014 5.162 5.014 5.153 16,599 +0.10(+1.94%)
Apr 14, 2005 5.162 5.178 5.039 5.055 39,301 -0.20(-3.89%)
Apr 13, 2005 5.375 5.440 5.244 5.260 28,926 -0.07(-1.23%)
Apr 12, 2005 5.366 5.391 5.301 5.325 128,157 -0.01(-0.15%)
Apr 11, 2005 5.203 5.448 5.203 5.334 578,904 +0.14(+2.68%)
Apr 08, 2005 5.203 5.285 5.194 5.194 260,708 +0.03(+0.64%)
Apr 07, 2005 5.235 5.235 5.112 5.162 63,468 -0.01(-0.16%)
Apr 06, 2005 5.170 5.235 5.162 5.170 19,528 +0.04(+0.80%)
Apr 05, 2005 5.055 5.186 5.055 5.129 8,421 -0.01(-0.16%)
Apr 04, 2005 5.227 5.309 5.129 5.137 17,697 -0.20(-3.69%)
Apr 01, 2005 5.342 5.350 5.252 5.334 22,335 +0.00(+0.00%)
Mar 31, 2005 5.227 5.342 5.219 5.334 15,622 +0.19(+3.66%)
Mar 30, 2005 5.121 5.186 5.104 5.145 36,006 +0.01(+0.16%)
Mar 29, 2005 5.366 5.416 5.063 5.137 56,511 -0.27(-5.00%)
Mar 28, 2005 5.375 5.547 5.375 5.407 57,731 -0.05(-0.90%)
Mar 24, 2005 5.325 5.530 5.325 5.457 54,558 +0.13(+2.46%)
Mar 23, 2005 5.612 5.711 5.325 5.325 79,701 -0.44(-7.67%)
Mar 22, 2005 5.981 6.145 5.645 5.768 124,739 -0.35(-5.76%)
Mar 21, 2005 6.145 6.309 5.989 6.120 132,673 +0.10(+1.63%)
Mar 18, 2005 5.645 6.096 5.588 6.022 72,988 +0.37(+6.52%)
Mar 17, 2005 5.735 5.768 5.645 5.653 46,991 -0.02(-0.43%)
Mar 16, 2005 5.416 5.694 5.416 5.678 53,948 +0.26(+4.84%)
Mar 15, 2005 5.325 5.530 5.325 5.416 42,230 +0.05(+0.99%)
Mar 14, 2005 5.498 5.596 5.350 5.362 64,566 -0.14(-2.46%)
Mar 11, 2005 5.244 5.498 5.170 5.498 59,440 +0.30(+5.84%)
Mar 10, 2005 5.244 5.325 5.014 5.194 164,529 -0.13(-2.46%)
Mar 09, 2005 6.112 6.112 5.285 5.325 103,624 -0.29(-5.25%)
Mar 08, 2005 5.719 5.719 5.432 5.620 79,335 -0.02(-0.44%)
Mar 07, 2005 5.670 5.678 5.481 5.645 200,291 +0.22(+4.08%)
Mar 04, 2005 5.391 5.514 5.391 5.424 173,683 +0.07(+1.22%)
Mar 03, 2005 4.990 5.383 4.965 5.358 187,353 +0.45(+9.18%)
Mar 02, 2005 4.957 4.957 4.727 4.908 117,294 -0.05(-0.99%)
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.