Skip to main content

Midcap Growth Alphadex Fund FT (NQ: FNY )

79.22 +0.21 (+0.27%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 79.58 79.58 78.87 79.01 4,230 -0.81(-1.01%)
Oct 04, 2024 79.87 79.87 79.17 79.82 4,240 +1.02(+1.29%)
Oct 03, 2024 78.78 79.00 78.47 78.80 11,569 -0.22(-0.28%)
Oct 02, 2024 78.73 79.24 78.73 79.02 22,805 -0.02(-0.03%)
Oct 01, 2024 79.60 79.60 78.66 79.04 141,701 -0.60(-0.75%)
Sep 30, 2024 79.40 79.65 78.98 79.64 18,598 +0.21(+0.26%)
Sep 27, 2024 79.73 79.89 79.20 79.43 4,781 +0.36(+0.46%)
Sep 26, 2024 79.76 79.76 79.06 79.07 6,552 +0.25(+0.32%)
Sep 25, 2024 79.37 79.39 78.67 78.81 4,466 -0.59(-0.74%)
Sep 24, 2024 79.32 79.40 78.84 79.40 9,585 +0.04(+0.05%)
Sep 23, 2024 79.08 79.53 79.08 79.36 10,472 +0.32(+0.40%)
Sep 20, 2024 78.80 79.06 78.68 79.04 4,454 -0.10(-0.13%)
Sep 19, 2024 78.98 79.14 78.45 79.14 9,332 +1.43(+1.85%)
Sep 18, 2024 77.78 78.73 77.51 77.71 11,702 -0.03(-0.04%)
Sep 17, 2024 77.88 78.14 77.37 77.74 11,642 +0.40(+0.52%)
Sep 16, 2024 76.84 77.38 76.84 77.34 10,779 +0.49(+0.64%)
Sep 13, 2024 76.11 77.08 76.11 76.85 7,714 +1.16(+1.53%)
Sep 12, 2024 74.89 75.70 74.67 75.70 8,324 +0.93(+1.24%)
Sep 11, 2024 73.74 74.77 72.86 74.77 17,816 +0.81(+1.09%)
Sep 10, 2024 74.23 74.23 73.18 73.96 15,838 -0.07(-0.09%)
Sep 09, 2024 73.71 74.50 73.71 74.03 9,660 +0.53(+0.72%)
Sep 06, 2024 75.09 75.09 73.37 73.51 12,274 -1.06(-1.43%)
Sep 05, 2024 75.05 75.05 74.30 74.57 9,820 -0.57(-0.76%)
Sep 04, 2024 74.78 75.36 74.66 75.14 15,134 +0.03(+0.04%)
Sep 03, 2024 77.07 77.07 75.06 75.11 17,901 -2.48(-3.20%)
Aug 30, 2024 77.31 77.59 76.49 77.59 48,776 +0.55(+0.71%)
Aug 29, 2024 77.43 77.70 76.95 77.04 3,920 +0.42(+0.55%)
Aug 28, 2024 76.94 77.21 76.49 76.62 4,976 -0.66(-0.85%)
Aug 27, 2024 76.86 77.28 76.86 77.28 5,297 -0.01(-0.01%)
Aug 26, 2024 77.92 78.05 77.29 77.29 44,168 -0.36(-0.46%)
Aug 23, 2024 76.64 77.65 76.64 77.65 6,037 +1.74(+2.29%)
Aug 22, 2024 76.82 76.82 75.91 75.91 10,417 -0.52(-0.69%)
Aug 21, 2024 75.68 76.43 75.40 76.43 29,877 +1.21(+1.60%)
Aug 20, 2024 76.00 76.00 75.05 75.23 22,627 -0.73(-0.96%)
Aug 19, 2024 75.48 76.01 75.43 75.96 7,391 +0.70(+0.93%)
Aug 16, 2024 74.99 75.35 74.99 75.26 16,243 +0.14(+0.19%)
Aug 15, 2024 74.87 75.30 74.87 75.12 10,172 +1.42(+1.93%)
Aug 14, 2024 73.83 73.98 73.63 73.69 8,989 -0.07(-0.09%)
Aug 13, 2024 73.19 73.81 73.19 73.76 9,520 +1.07(+1.47%)
Aug 12, 2024 73.35 73.35 72.57 72.70 12,035 -0.51(-0.69%)
Aug 09, 2024 72.99 73.26 72.86 73.21 2,571 +0.15(+0.20%)
Aug 08, 2024 71.73 73.06 71.63 73.06 14,552 +1.88(+2.65%)
Aug 07, 2024 73.21 73.21 71.12 71.17 7,704 -0.89(-1.23%)
Aug 06, 2024 71.43 72.82 70.88 72.06 46,857 +1.13(+1.59%)
Aug 05, 2024 69.19 71.68 69.18 70.94 7,319 -1.77(-2.43%)
Aug 02, 2024 73.11 73.11 71.99 72.70 11,038 -2.21(-2.95%)
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.