Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Midcap Value Alphadex Fund FT
(NQ:
FNK
)
50.27
-0.86 (-1.69%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 14, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
53.83
54.15
53.83
54.15
13,726
+0.44(+0.82%)
Mar 27, 2024
52.74
53.73
52.74
53.71
22,827
+1.24(+2.36%)
Mar 26, 2024
52.73
52.76
52.44
52.47
12,237
-0.14(-0.26%)
Mar 25, 2024
52.56
52.80
52.56
52.61
7,247
+0.15(+0.29%)
Mar 22, 2024
52.91
52.99
52.43
52.46
6,237
-0.64(-1.21%)
Mar 21, 2024
52.82
53.18
52.82
53.10
24,136
+0.56(+1.06%)
Mar 20, 2024
51.59
52.54
51.42
52.54
15,201
+0.86(+1.66%)
Mar 19, 2024
51.22
51.74
51.22
51.68
57,168
+0.50(+0.98%)
Mar 18, 2024
51.40
51.49
51.16
51.18
14,235
-0.28(-0.54%)
Mar 15, 2024
51.34
51.62
51.34
51.46
5,065
+0.20(+0.38%)
Mar 14, 2024
51.86
51.86
51.00
51.26
9,299
-0.60(-1.16%)
Mar 13, 2024
51.62
52.05
51.62
51.86
6,492
+0.34(+0.66%)
Mar 12, 2024
51.52
51.59
51.30
51.53
6,845
+0.09(+0.18%)
Mar 11, 2024
51.39
51.45
51.12
51.44
23,559
+0.04(+0.07%)
Mar 08, 2024
51.80
51.80
51.28
51.40
4,186
-0.06(-0.11%)
Mar 07, 2024
51.27
51.58
51.27
51.45
13,984
+0.46(+0.91%)
Mar 06, 2024
51.47
51.47
50.74
50.99
16,520
+0.04(+0.08%)
Mar 05, 2024
50.51
51.32
50.51
50.95
20,934
+0.20(+0.40%)
Mar 04, 2024
51.10
51.34
50.72
50.75
21,726
-0.13(-0.26%)
Mar 01, 2024
50.64
50.93
50.59
50.88
49,031
+0.11(+0.21%)
Feb 29, 2024
50.74
50.87
50.49
50.77
15,052
+0.47(+0.94%)
Feb 28, 2024
50.25
50.59
50.25
50.30
4,509
-0.23(-0.46%)
Feb 27, 2024
50.53
50.57
50.43
50.53
9,625
+0.36(+0.71%)
Feb 26, 2024
50.37
50.43
50.06
50.17
195,720
-0.20(-0.40%)
Feb 23, 2024
50.11
50.57
50.11
50.37
12,381
+0.18(+0.36%)
Feb 22, 2024
50.09
50.26
50.02
50.19
4,379
+0.22(+0.44%)
Feb 21, 2024
49.73
49.99
49.66
49.97
6,331
+0.20(+0.40%)
Feb 20, 2024
49.74
49.86
49.70
49.77
19,467
-0.29(-0.58%)
Feb 16, 2024
50.00
50.48
50.00
50.06
8,947
-0.37(-0.73%)
Feb 15, 2024
49.70
50.55
49.70
50.43
25,431
+1.03(+2.08%)
Feb 14, 2024
49.23
49.50
48.89
49.40
21,934
+0.51(+1.04%)
Feb 13, 2024
49.31
49.31
48.52
48.89
16,217
-1.55(-3.07%)
Feb 12, 2024
49.52
50.57
49.52
50.44
9,249
+0.86(+1.73%)
Feb 09, 2024
49.26
49.58
48.96
49.58
31,156
+0.38(+0.77%)
Feb 08, 2024
48.75
49.20
48.69
49.20
56,781
+0.40(+0.82%)
Feb 07, 2024
48.99
49.01
48.44
48.80
21,726
-0.09(-0.18%)
Feb 06, 2024
48.99
49.00
48.81
48.89
9,893
+0.13(+0.27%)
Feb 05, 2024
49.02
49.02
48.37
48.76
18,022
-0.66(-1.33%)
Feb 02, 2024
49.15
49.64
48.87
49.42
31,752
-0.16(-0.32%)
Feb 01, 2024
49.23
49.70
48.70
49.58
114,231
+0.20(+0.40%)
Jan 31, 2024
50.17
50.39
49.30
49.39
25,761
-1.17(-2.32%)
Jan 30, 2024
50.37
50.72
50.37
50.56
5,717
+0.10(+0.20%)
Jan 29, 2024
50.09
50.54
49.99
50.46
23,926
+0.34(+0.68%)
Jan 26, 2024
50.05
50.43
49.99
50.12
26,879
+0.16(+0.32%)
Jan 25, 2024
49.92
49.98
49.52
49.96
33,937
+0.46(+0.93%)
Jan 24, 2024
50.00
50.00
49.45
49.50
8,812
-0.14(-0.28%)
Jan 23, 2024
50.05
50.05
49.55
49.64
14,965
-0.21(-0.42%)
Jan 22, 2024
49.50
49.89
49.50
49.85
28,963
+0.65(+1.32%)
Jan 19, 2024
48.73
49.22
48.44
49.20
22,357
+0.44(+0.90%)
Jan 18, 2024
48.77
48.77
48.28
48.76
8,785
+0.41(+0.84%)
Jan 17, 2024
48.21
48.52
48.09
48.36
4,833
-0.44(-0.89%)
Jan 16, 2024
48.92
48.98
48.68
48.79
21,624
-0.54(-1.10%)
Jan 12, 2024
49.97
50.18
49.23
49.34
94,132
-0.18(-0.37%)
Jan 11, 2024
49.77
49.77
49.18
49.52
9,819
-0.35(-0.70%)
Jan 10, 2024
49.86
49.99
49.59
49.87
24,072
-0.04(-0.09%)
Jan 09, 2024
49.94
50.08
49.71
49.91
21,100
-0.45(-0.90%)
Jan 08, 2024
49.51
50.39
49.51
50.37
31,860
+0.62(+1.25%)
Jan 05, 2024
50.13
50.13
49.64
49.75
7,915
+0.26(+0.53%)
Jan 04, 2024
49.60
49.84
49.47
49.49
15,955
-0.15(-0.30%)
Jan 03, 2024
50.35
50.35
49.59
49.63
201,985
-1.21(-2.37%)
Jan 02, 2024
50.60
51.24
50.60
50.84
30,299
-0.05(-0.10%)
Dec 29, 2023
51.32
51.32
50.84
50.89
12,784
-0.42(-0.83%)
Dec 28, 2023
51.30
51.41
51.21
51.31
7,324
+0.03(+0.05%)
Dec 27, 2023
51.47
51.51
51.19
51.29
22,523
-0.09(-0.17%)
Dec 26, 2023
51.11
51.43
51.07
51.38
10,555
+0.60(+1.18%)
Dec 22, 2023
50.84
50.97
50.78
50.78
11,597
+0.11(+0.21%)
Dec 21, 2023
50.54
50.67
50.16
50.67
17,444
+0.71(+1.41%)
Dec 20, 2023
50.90
51.08
49.97
49.97
14,384
-0.84(-1.66%)
Dec 19, 2023
50.17
50.90
50.17
50.81
168,094
+0.83(+1.67%)
Dec 18, 2023
50.38
50.38
49.93
49.98
16,727
-0.07(-0.13%)
Dec 15, 2023
50.54
50.54
49.98
50.04
10,332
-0.58(-1.14%)
Dec 14, 2023
49.65
50.70
49.65
50.62
31,562
+1.82(+3.74%)
Dec 13, 2023
47.14
48.80
46.85
48.80
29,934
+1.72(+3.66%)
Dec 12, 2023
47.37
47.37
46.99
47.07
15,323
-0.44(-0.92%)
Dec 11, 2023
47.19
47.56
47.19
47.51
9,791
+0.35(+0.73%)
Dec 08, 2023
47.16
47.40
46.94
47.16
7,312
+0.26(+0.55%)
Dec 07, 2023
46.47
46.91
46.32
46.91
15,520
+0.47(+1.00%)
Dec 06, 2023
46.73
47.37
46.41
46.44
12,768
-0.10(-0.21%)
Dec 05, 2023
47.12
47.12
46.50
46.54
12,361
-0.79(-1.68%)
Dec 04, 2023
47.27
47.38
47.05
47.33
21,460
+0.37(+0.78%)
Dec 01, 2023
45.87
46.96
45.87
46.96
10,440
+1.49(+3.27%)
Nov 30, 2023
45.62
45.72
45.43
45.48
6,701
+0.12(+0.26%)
Nov 29, 2023
45.23
45.74
45.23
45.36
11,428
+0.40(+0.89%)
Nov 28, 2023
44.95
45.09
44.89
44.96
11,655
-0.09(-0.21%)
Nov 27, 2023
45.12
45.12
44.88
45.05
7,345
-0.16(-0.35%)
Nov 24, 2023
45.14
45.26
45.14
45.21
5,501
+0.18(+0.39%)
Nov 22, 2023
44.88
45.18
44.88
45.03
19,965
+0.25(+0.56%)
Nov 21, 2023
45.02
45.02
44.78
44.78
9,659
-0.52(-1.14%)
Nov 20, 2023
45.11
45.40
45.11
45.30
15,777
+0.13(+0.29%)
Nov 17, 2023
44.97
45.26
44.97
45.17
8,368
+0.57(+1.28%)
Nov 16, 2023
45.18
45.22
44.46
44.60
9,704
-0.65(-1.45%)
Nov 15, 2023
44.87
45.72
44.87
45.25
74,488
+0.45(+1.00%)
Nov 14, 2023
43.78
44.90
43.78
44.80
10,862
+2.08(+4.87%)
Nov 13, 2023
42.64
42.89
42.63
42.72
19,051
-0.17(-0.39%)
Nov 10, 2023
42.51
42.89
42.49
42.89
5,873
+0.41(+0.96%)
Nov 09, 2023
43.34
43.34
42.47
42.49
7,436
-0.64(-1.49%)
Nov 08, 2023
43.34
43.34
43.09
43.13
9,226
-0.43(-0.98%)
Nov 07, 2023
43.74
43.77
43.53
43.56
23,091
-0.40(-0.90%)
Nov 06, 2023
44.18
44.18
43.84
43.95
17,104
-0.65(-1.47%)
Nov 03, 2023
44.25
44.82
44.25
44.61
138,933
+1.07(+2.46%)
Nov 02, 2023
42.71
43.56
42.71
43.54
82,560
+1.29(+3.05%)
Nov 01, 2023
41.73
42.25
41.72
42.25
18,581
+0.25(+0.59%)
Oct 31, 2023
41.86
42.08
41.80
42.00
7,673
+0.38(+0.90%)
Oct 30, 2023
41.63
41.74
41.27
41.62
23,789
+0.33(+0.79%)
Oct 27, 2023
41.63
41.74
41.24
41.30
183,734
-0.58(-1.40%)
Oct 26, 2023
41.84
42.09
41.68
41.88
4,595
+0.39(+0.93%)
Oct 25, 2023
41.71
41.82
41.33
41.49
183,620
-0.51(-1.21%)
Oct 24, 2023
42.18
42.32
41.94
42.00
14,409
+0.12(+0.29%)
Oct 23, 2023
42.02
42.43
41.88
41.88
14,396
-0.49(-1.15%)
Oct 20, 2023
42.82
42.82
42.34
42.37
80,668
-0.52(-1.22%)
Oct 19, 2023
43.44
43.66
42.77
42.89
52,258
-0.63(-1.44%)
Oct 18, 2023
44.01
44.01
43.45
43.52
8,965
-0.80(-1.81%)
Oct 17, 2023
43.39
44.52
43.39
44.32
14,712
+0.62(+1.43%)
Oct 16, 2023
43.26
43.78
43.48
43.69
17,137
+0.73(+1.71%)
Oct 13, 2023
43.38
43.44
42.95
42.96
8,109
-0.32(-0.73%)
Oct 12, 2023
43.64
43.64
42.90
43.28
6,540
-0.76(-1.73%)
Oct 11, 2023
43.97
44.05
43.73
44.04
69,728
+0.17(+0.39%)
Oct 10, 2023
44.05
44.16
43.87
43.87
6,846
+0.46(+1.06%)
Oct 09, 2023
42.82
43.57
42.82
43.41
18,187
+0.42(+0.97%)
Oct 06, 2023
42.48
43.22
42.33
42.99
15,432
+0.28(+0.65%)
Oct 05, 2023
42.56
42.79
42.42
42.71
8,991
+0.00(+0.00%)
Oct 04, 2023
42.46
42.71
42.27
42.71
10,106
+0.17(+0.40%)
Oct 03, 2023
43.01
43.12
42.39
42.54
32,012
-0.88(-2.02%)
Oct 02, 2023
43.71
43.98
43.32
43.42
14,982
-0.80(-1.82%)
Sep 29, 2023
44.56
44.63
44.18
44.22
11,124
+0.04(+0.09%)
Sep 28, 2023
43.53
44.34
43.53
44.18
19,762
+0.56(+1.29%)
Sep 27, 2023
43.58
43.82
43.33
43.61
19,436
+0.19(+0.44%)
Sep 26, 2023
44.07
44.07
43.43
43.43
6,150
-0.80(-1.82%)
Sep 25, 2023
44.01
44.23
44.15
44.23
12,108
+0.32(+0.72%)
Sep 22, 2023
44.24
44.24
43.91
43.91
5,277
-0.25(-0.56%)
Sep 21, 2023
44.28
44.46
44.16
44.16
8,918
-0.57(-1.28%)
Sep 20, 2023
45.49
45.49
44.73
44.73
9,585
-0.37(-0.83%)
Sep 19, 2023
45.24
45.24
44.95
45.10
13,659
+0.01(+0.02%)
Sep 18, 2023
45.28
45.30
45.09
45.09
8,699
-0.22(-0.50%)
Sep 15, 2023
45.47
45.53
45.27
45.32
14,883
-0.33(-0.72%)
Sep 14, 2023
45.27
45.66
45.27
45.65
25,568
+0.77(+1.73%)
Sep 13, 2023
45.04
45.05
44.71
44.88
17,383
-0.38(-0.83%)
Sep 12, 2023
45.03
45.43
45.03
45.25
7,342
+0.17(+0.37%)
Sep 11, 2023
45.56
45.56
45.04
45.08
11,190
-0.11(-0.25%)
Sep 08, 2023
44.96
45.27
44.88
45.20
11,735
+0.13(+0.29%)
Sep 07, 2023
45.43
45.43
45.07
45.07
6,767
-0.54(-1.19%)
Sep 06, 2023
45.76
45.77
45.44
45.61
7,199
-0.47(-1.03%)
Sep 05, 2023
46.94
46.94
46.07
46.08
10,429
-0.96(-2.03%)
Sep 01, 2023
47.09
47.15
47.04
47.04
38,953
+0.48(+1.04%)
Aug 31, 2023
46.69
46.76
46.54
46.55
23,849
+0.10(+0.22%)
Aug 30, 2023
46.39
46.56
46.39
46.45
10,360
+0.05(+0.12%)
Aug 29, 2023
45.74
46.40
45.74
46.40
13,145
+0.66(+1.45%)
Aug 28, 2023
45.49
45.88
45.49
45.74
5,540
+0.52(+1.16%)
Aug 25, 2023
45.48
45.48
44.95
45.21
6,149
+0.00(+0.00%)
Aug 24, 2023
45.41
45.64
45.21
45.21
17,890
-0.25(-0.54%)
Aug 23, 2023
45.07
45.51
45.01
45.46
6,979
+0.32(+0.72%)
Aug 22, 2023
45.75
45.75
45.09
45.14
12,015
-0.49(-1.08%)
Aug 21, 2023
45.89
45.91
45.42
45.63
3,694
-0.20(-0.45%)
Aug 18, 2023
45.66
45.86
45.66
45.83
2,919
+0.08(+0.17%)
Aug 17, 2023
46.14
46.36
45.75
45.76
15,349
-0.23(-0.51%)
Aug 16, 2023
46.30
46.54
45.97
45.99
81,054
-0.43(-0.92%)
Aug 15, 2023
46.93
46.93
46.42
46.42
18,724
-0.99(-2.08%)
Aug 14, 2023
47.40
47.41
47.17
47.40
7,623
-0.15(-0.31%)
Aug 11, 2023
47.53
47.73
47.50
47.55
31,854
+0.06(+0.12%)
Aug 10, 2023
48.03
48.03
47.44
47.49
8,589
-0.19(-0.41%)
Aug 09, 2023
47.97
47.99
47.63
47.69
13,157
-0.24(-0.50%)
Aug 08, 2023
47.53
47.98
47.26
47.93
18,341
-0.36(-0.74%)
Aug 07, 2023
48.06
48.29
47.96
48.28
45,862
+0.44(+0.93%)
Aug 04, 2023
47.56
48.31
47.56
47.84
55,968
+0.14(+0.28%)
Aug 03, 2023
47.46
47.78
47.26
47.70
48,203
+0.02(+0.05%)
Aug 02, 2023
47.62
47.71
47.32
47.68
36,264
-0.46(-0.96%)
Aug 01, 2023
47.98
48.14
47.79
48.14
4,559
-0.22(-0.45%)
Jul 31, 2023
48.30
48.36
48.11
48.36
9,105
+0.35(+0.72%)
Jul 28, 2023
47.94
48.14
47.88
48.01
9,294
+0.47(+1.00%)
Jul 27, 2023
48.51
48.51
47.52
47.54
14,579
-0.64(-1.33%)
Jul 26, 2023
47.67
48.24
47.67
48.18
7,407
+0.61(+1.29%)
Jul 25, 2023
47.61
47.90
47.57
47.57
6,742
-0.06(-0.12%)
Jul 24, 2023
47.75
47.75
47.45
47.63
7,383
+0.35(+0.73%)
Jul 21, 2023
47.36
47.48
47.24
47.28
16,650
-0.27(-0.56%)
Jul 20, 2023
47.69
47.69
47.23
47.55
35,433
-0.17(-0.35%)
Jul 19, 2023
47.47
47.74
47.35
47.72
23,015
+0.61(+1.29%)
Jul 18, 2023
46.43
47.23
46.43
47.11
7,194
+0.74(+1.59%)
Jul 17, 2023
46.11
46.44
46.11
46.38
33,036
+0.23(+0.50%)
Jul 14, 2023
46.82
46.82
46.05
46.14
11,666
-0.72(-1.55%)
Jul 13, 2023
46.58
46.89
46.58
46.87
3,323
+0.38(+0.82%)
Jul 12, 2023
46.71
46.71
46.49
46.49
12,323
+0.37(+0.81%)
Jul 11, 2023
45.90
46.14
45.88
46.12
13,949
+0.68(+1.49%)
Jul 10, 2023
45.01
45.54
45.01
45.44
31,349
+0.41(+0.92%)
Jul 07, 2023
44.75
45.43
44.74
45.03
5,810
+0.66(+1.49%)
Jul 06, 2023
44.55
44.55
43.99
44.37
14,073
-0.58(-1.29%)
Jul 05, 2023
45.21
45.31
44.93
44.95
95,387
-0.53(-1.17%)
Jul 03, 2023
45.27
45.55
45.27
45.48
14,289
+0.40(+0.90%)
Jun 30, 2023
45.36
45.36
45.06
45.08
9,662
+0.07(+0.15%)
Jun 29, 2023
44.52
45.01
44.52
45.01
99,953
+0.58(+1.30%)
Jun 28, 2023
44.31
44.43
44.19
44.43
9,323
+0.04(+0.10%)
Jun 27, 2023
43.53
44.41
43.44
44.38
6,133
+0.99(+2.27%)
Jun 26, 2023
43.49
43.60
43.34
43.40
13,714
+0.48(+1.11%)
Jun 23, 2023
42.85
43.14
42.81
42.92
9,975
-0.35(-0.82%)
Jun 22, 2023
43.56
43.56
43.13
43.28
9,673
-0.46(-1.06%)
Jun 21, 2023
43.58
43.91
43.58
43.74
7,241
-0.15(-0.33%)
Jun 20, 2023
44.06
44.06
43.75
43.89
4,076
-0.32(-0.73%)
Jun 16, 2023
44.54
44.54
43.96
44.21
11,053
-0.17(-0.39%)
Jun 15, 2023
43.86
44.45
44.39
13,204
+3.02(+7.31%)
May 08, 2023
41.48
41.48
41.19
41.36
203,550
-0.11(-0.26%)
May 05, 2023
41.09
41.58
41.04
41.47
149,671
+1.20(+2.99%)
May 04, 2023
40.84
40.84
40.00
40.27
49,290
-0.89(-2.17%)
May 03, 2023
41.86
42.11
41.12
41.16
69,078
-0.25(-0.60%)
May 02, 2023
42.30
42.30
40.89
41.41
120,033
-1.07(-2.51%)
May 01, 2023
42.67
42.97
42.38
42.47
60,652
-0.20(-0.46%)
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
.