Midcap Value Alphadex Fund FT (NQ: FNK )

54.01 +0.30 (+0.56%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.