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

Midcap Value Alphadex Fund FT (NY: FNK )

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 (%)
Jan 29, 2016 20.07 20.44 20.07 20.44 3,376 +0.66(+3.35%)
Jan 28, 2016 19.94 19.95 19.70 19.78 4,171 +0.16(+0.83%)
Jan 27, 2016 19.60 19.96 19.60 19.61 20,576 -0.16(-0.79%)
Jan 26, 2016 19.42 19.77 19.42 19.77 5,979 +0.66(+3.48%)
Jan 25, 2016 19.40 19.40 19.10 19.10 6,239 -0.60(-3.05%)
Jan 22, 2016 19.61 19.70 19.53 19.70 4,470 +0.50(+2.61%)
Jan 21, 2016 19.09 19.52 18.96 19.20 16,784 +0.13(+0.69%)
Jan 20, 2016 18.84 19.08 18.33 19.07 12,847 -0.12(-0.64%)
Jan 19, 2016 19.69 19.69 18.99 19.19 16,763 -0.20(-1.01%)
Jan 15, 2016 19.39 19.39 19.39 0 -0.40(-2.03%)
Jan 14, 2016 19.50 19.94 19.29 19.79 15,073 +0.37(+1.90%)
Jan 13, 2016 20.15 20.16 19.41 19.42 8,229 -0.65(-3.23%)
Jan 12, 2016 20.35 20.35 19.82 20.07 19,335 +0.03(+0.13%)
Jan 11, 2016 20.20 20.26 19.84 20.05 34,732 -0.27(-1.31%)
Jan 08, 2016 20.35 20.41 20.17 20.31 50,202 -0.04(-0.22%)
Jan 07, 2016 20.62 20.69 20.32 20.36 30,094 -0.56(-2.66%)
Jan 06, 2016 21.13 21.18 20.87 20.91 9,477 -0.45(-2.11%)
Jan 05, 2016 21.53 21.53 21.30 21.36 9,381 -0.08(-0.38%)
Jan 04, 2016 21.45 21.46 21.22 21.45 49,415 -0.21(-0.98%)
Dec 31, 2015 21.66 21.66 21.66 0 -0.28(-1.27%)
Dec 30, 2015 21.97 22.07 21.88 21.94 102,672 -0.20(-0.92%)
Dec 29, 2015 22.01 22.14 21.95 22.14 23,472 +0.26(+1.19%)
Dec 28, 2015 21.98 21.98 21.72 21.88 14,230 -0.28(-1.25%)
Dec 24, 2015 22.16 22.16 22.16 0 +0.06(+0.26%)
Dec 23, 2015 21.99 22.13 21.99 22.10 77,022 +0.53(+2.46%)
Dec 22, 2015 21.29 21.59 21.28 21.57 17,348 +0.41(+1.95%)
Dec 21, 2015 21.14 21.26 21.02 21.16 15,972 +0.06(+0.27%)
Dec 18, 2015 21.23 21.23 21.04 21.10 18,681 -0.39(-1.81%)
Dec 17, 2015 21.81 21.81 21.40 21.49 16,907 -0.35(-1.60%)
Dec 16, 2015 21.83 21.85 21.56 21.84 21,642 +0.20(+0.93%)
Dec 15, 2015 21.49 21.73 21.49 21.64 9,153 +0.28(+1.30%)
Dec 14, 2015 21.49 21.49 21.30 21.36 21,232 -0.25(-1.13%)
Dec 11, 2015 21.78 21.86 21.61 21.61 19,372 -0.48(-2.19%)
Dec 10, 2015 22.01 22.20 22.01 22.09 7,108 +0.11(+0.52%)
Dec 09, 2015 22.30 22.41 21.94 21.98 3,384 -0.15(-0.68%)
Dec 08, 2015 22.16 22.20 22.07 22.13 32,097 -0.18(-0.81%)
Dec 07, 2015 22.35 22.37 22.26 22.31 4,508 -0.49(-2.14%)
Dec 04, 2015 22.75 22.88 22.65 22.80 7,145 +0.00(+0.00%)
Dec 03, 2015 23.12 23.12 22.65 22.80 7,651 -0.30(-1.30%)
Dec 02, 2015 23.49 23.49 23.05 23.10 13,522 -0.41(-1.73%)
Dec 01, 2015 23.48 23.52 23.36 23.50 18,384 +0.17(+0.73%)
Nov 30, 2015 23.51 23.51 23.25 23.33 6,894 -0.06(-0.28%)
Nov 27, 2015 23.28 23.40 23.28 23.40 540 -0.02(-0.08%)
Nov 25, 2015 23.42 23.42 23.42 0 +0.02(+0.10%)
Nov 24, 2015 22.98 23.39 22.98 23.39 3,801 +0.31(+1.35%)
Nov 23, 2015 23.21 23.08 7,283 +0.06(+0.28%)
Nov 20, 2015 23.07 23.14 22.98 23.02 21,352 -0.02(-0.08%)
Nov 19, 2015 23.04 23.04 22.89 23.03 22,662 +0.13(+0.57%)
Nov 18, 2015 22.84 22.97 22.84 22.90 4,530 +0.27(+1.18%)
Nov 17, 2015 22.82 22.94 22.61 22.63 89,489 -0.19(-0.82%)
Nov 16, 2015 22.58 22.85 22.40 22.82 17,660 +0.32(+1.41%)
Nov 13, 2015 22.66 22.66 22.50 22.50 30,738 -0.13(-0.57%)
Nov 12, 2015 23.04 23.04 22.63 22.63 5,139 -0.60(-2.58%)
Nov 11, 2015 23.32 23.36 23.23 23.23 2,854 -0.23(-0.97%)
Nov 10, 2015 23.48 23.49 23.31 23.46 8,164 +0.05(+0.21%)
Nov 09, 2015 23.33 23.41 23.21 23.41 14,037 -0.19(-0.82%)
Nov 06, 2015 23.39 23.61 23.39 23.61 6,355 +0.01(+0.03%)
Nov 05, 2015 23.77 23.77 23.52 23.60 4,790 -0.04(-0.16%)
Nov 04, 2015 23.70 23.78 23.57 23.64 16,628 -0.08(-0.36%)
Nov 03, 2015 23.61 23.83 23.54 23.72 17,311 +0.19(+0.79%)
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.