Skip to main content

Midcap Value Alphadex Fund FT (NQ: FNK )

54.39 +0.81 (+1.52%)
Official Closing Price Updated: 4:15 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 53.62 54.39 53.62 54.39 8,065 +0.81(+1.52%)
Oct 10, 2024 53.47 53.66 53.46 53.57 2,264 -0.07(-0.12%)
Oct 09, 2024 53.43 53.85 53.33 53.64 5,222 +0.21(+0.39%)
Oct 08, 2024 53.23 53.60 53.21 53.43 4,499 -0.43(-0.80%)
Oct 07, 2024 54.13 54.13 53.70 53.86 2,522 -0.43(-0.79%)
Oct 04, 2024 54.23 54.29 54.18 54.29 1,011 +0.51(+0.95%)
Oct 03, 2024 53.68 53.78 53.18 53.78 14,207 -0.05(-0.09%)
Oct 02, 2024 54.21 54.21 53.73 53.83 7,002 -0.17(-0.31%)
Oct 01, 2024 54.34 54.34 53.70 54.00 3,546 -0.49(-0.90%)
Sep 30, 2024 54.34 54.52 54.22 54.49 7,012 +0.06(+0.12%)
Sep 27, 2024 54.70 54.82 54.18 54.42 6,883 +0.51(+0.95%)
Sep 26, 2024 53.85 54.12 53.84 53.91 4,693 +0.30(+0.57%)
Sep 25, 2024 54.35 54.35 53.60 53.60 1,450 -0.75(-1.39%)
Sep 24, 2024 54.63 54.68 54.34 54.36 5,527 +0.05(+0.08%)
Sep 23, 2024 54.10 54.31 54.10 54.31 840 +0.29(+0.54%)
Sep 20, 2024 54.02 54.18 53.98 54.02 1,800 -0.59(-1.09%)
Sep 19, 2024 54.85 54.85 54.41 54.62 5,730 +0.90(+1.68%)
Sep 18, 2024 53.51 54.18 53.51 53.71 2,897 +0.10(+0.19%)
Sep 17, 2024 53.62 53.99 53.53 53.61 3,793 +0.37(+0.69%)
Sep 16, 2024 52.92 53.28 52.92 53.25 4,808 +0.51(+0.97%)
Sep 13, 2024 51.82 52.78 51.82 52.73 20,303 +1.23(+2.39%)
Sep 12, 2024 51.18 51.62 50.99 51.50 4,687 +0.43(+0.84%)
Sep 11, 2024 50.84 51.07 50.04 51.07 6,753 -0.06(-0.12%)
Sep 10, 2024 51.65 51.65 50.73 51.14 6,195 -0.41(-0.79%)
Sep 09, 2024 51.84 51.93 51.43 51.54 6,089 -0.06(-0.12%)
Sep 06, 2024 52.62 52.72 51.61 51.61 4,147 -0.81(-1.55%)
Sep 05, 2024 53.10 53.10 52.40 52.42 8,304 -0.55(-1.04%)
Sep 04, 2024 53.13 53.17 52.81 52.97 26,000 -0.09(-0.17%)
Sep 03, 2024 53.78 53.78 53.00 53.06 7,896 -1.33(-2.45%)
Aug 30, 2024 54.26 54.39 53.72 54.39 10,904 +0.32(+0.60%)
Aug 29, 2024 54.27 54.39 54.07 54.07 3,394 +0.18(+0.33%)
Aug 28, 2024 53.76 53.92 53.57 53.89 57,316 -0.09(-0.17%)
Aug 27, 2024 54.09 54.09 53.86 53.99 5,776 -0.30(-0.56%)
Aug 26, 2024 54.66 54.67 54.29 54.29 3,116 -0.03(-0.06%)
Aug 23, 2024 53.28 54.32 53.18 54.32 5,686 +1.52(+2.89%)
Aug 22, 2024 53.11 53.11 52.80 52.80 5,633 -0.29(-0.55%)
Aug 21, 2024 52.99 53.09 52.73 53.09 5,900 +0.53(+1.01%)
Aug 20, 2024 53.18 53.18 52.56 52.56 3,027 -0.65(-1.22%)
Aug 19, 2024 53.20 53.27 53.13 53.21 11,465 +0.47(+0.88%)
Aug 16, 2024 52.60 52.83 52.60 52.74 8,066 +0.17(+0.33%)
Aug 15, 2024 52.37 52.76 52.37 52.57 13,120 +0.94(+1.83%)
Aug 14, 2024 52.02 52.02 51.55 51.63 6,047 -0.14(-0.26%)
Aug 13, 2024 51.30 51.87 51.26 51.76 42,159 +0.69(+1.36%)
Aug 12, 2024 51.51 51.51 51.03 51.07 8,986 -0.45(-0.87%)
Aug 09, 2024 51.49 51.63 51.37 51.52 18,995 +0.06(+0.11%)
Aug 08, 2024 51.13 51.52 51.13 51.46 15,504 +0.96(+1.89%)
Aug 07, 2024 51.68 51.68 50.50 50.50 24,902 -0.39(-0.76%)
Aug 06, 2024 50.81 51.46 50.81 50.89 13,901 +0.30(+0.59%)
Aug 05, 2024 49.86 50.81 49.86 50.60 11,794 -1.53(-2.93%)
Aug 02, 2024 52.77 52.77 51.67 52.12 18,173 -1.88(-3.49%)
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.