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

Midcap Growth Alphadex Fund FT (NY: FNY )

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 30, 2015 28.35 28.54 27.98 27.98 82,143 -0.56(-1.98%)
Jan 29, 2015 28.36 28.55 28.13 28.54 39,724 +0.29(+1.02%)
Jan 28, 2015 29.31 29.31 28.23 28.25 29,477 -0.30(-1.04%)
Jan 27, 2015 28.48 28.69 28.36 28.55 10,275 -0.22(-0.77%)
Jan 26, 2015 28.45 28.77 28.44 28.77 122,064 +0.30(+1.04%)
Jan 23, 2015 28.19 28.59 28.18 28.47 23,688 -0.05(-0.17%)
Jan 22, 2015 28.00 28.52 27.97 28.52 296,122 +0.61(+2.20%)
Jan 21, 2015 27.81 27.97 27.77 27.91 11,130 +0.11(+0.38%)
Jan 20, 2015 28.02 28.02 27.63 27.80 35,844 +0.10(+0.35%)
Jan 16, 2015 27.44 27.71 27.40 27.71 25,214 +0.19(+0.70%)
Jan 15, 2015 27.41 27.51 21,281 -0.21(-0.77%)
Jan 14, 2015 27.61 27.74 27.56 27.73 8,549 -0.05(-0.17%)
Jan 13, 2015 27.77 59,681 -0.11(-0.38%)
Jan 12, 2015 27.90 27.97 27.73 27.88 16,917 -0.04(-0.14%)
Jan 09, 2015 28.12 28.12 27.90 27.92 27,516 -0.14(-0.51%)
Jan 08, 2015 27.78 28.16 27.78 28.06 19,563 +0.44(+1.60%)
Jan 07, 2015 27.62 27.63 27.46 27.62 11,118 +0.32(+1.16%)
Jan 06, 2015 27.72 27.72 27.16 27.30 48,911 -0.35(-1.25%)
Jan 05, 2015 27.88 27.88 27.56 27.65 17,443 -0.32(-1.13%)
Jan 02, 2015 28.35 28.35 27.86 27.97 88,565 -0.20(-0.71%)
Dec 31, 2014 28.17 28.17 28.17 0 -0.27(-0.94%)
Dec 30, 2014 28.51 28.52 28.43 28.43 4,912 -0.14(-0.50%)
Dec 29, 2014 28.56 28.63 28.56 28.58 22,491 +0.07(+0.23%)
Dec 26, 2014 28.56 28.63 28.49 28.51 34,706 +0.02(+0.08%)
Dec 24, 2014 28.49 28.49 28.49 0 +0.13(+0.46%)
Dec 23, 2014 28.39 28.40 28.29 28.36 35,976 +0.06(+0.20%)
Dec 22, 2014 28.14 28.30 28.14 28.30 3,111 +0.16(+0.58%)
Dec 19, 2014 28.19 28.19 28.00 28.14 14,121 +0.12(+0.44%)
Dec 18, 2014 28.03 28.05 27.78 28.01 44,331 +0.43(+1.55%)
Dec 17, 2014 27.01 27.59 26.98 27.59 5,306 +0.63(+2.32%)
Dec 16, 2014 27.30 26.96 15,388 -0.25(-0.91%)
Dec 15, 2014 27.35 27.35 27.08 27.21 4,589 -0.16(-0.59%)
Dec 12, 2014 27.36 27.52 27.31 27.37 35,151 -0.31(-1.11%)
Dec 11, 2014 27.58 27.82 27.43 27.68 10,891 +0.26(+0.94%)
Dec 10, 2014 27.86 27.87 27.34 27.42 53,732 -0.41(-1.48%)
Dec 09, 2014 27.49 27.86 27.38 27.83 8,163 +0.05(+0.18%)
Dec 08, 2014 27.95 28.11 27.63 27.78 11,021 -0.20(-0.71%)
Dec 05, 2014 27.97 28.03 27.90 27.98 10,524 +0.11(+0.40%)
Dec 04, 2014 27.96 27.97 27.80 27.87 11,883 -0.11(-0.38%)
Dec 03, 2014 27.78 27.99 27.78 27.98 59,195 +0.22(+0.79%)
Dec 02, 2014 27.66 27.77 27.65 27.76 12,933 +0.13(+0.49%)
Dec 01, 2014 28.45 28.45 27.62 27.62 27,608 -0.40(-1.43%)
Nov 28, 2014 28.21 28.21 28.02 28.02 1,734 -0.08(-0.30%)
Nov 26, 2014 28.11 28.11 28.11 0 +0.04(+0.13%)
Nov 25, 2014 28.18 28.18 27.94 28.07 10,733 +0.02(+0.08%)
Nov 24, 2014 27.85 28.05 27.85 28.05 7,429 +0.22(+0.78%)
Nov 21, 2014 28.10 28.10 27.78 27.83 5,414 +0.12(+0.45%)
Nov 20, 2014 27.63 27.76 27.63 27.71 7,819 +0.09(+0.31%)
Nov 19, 2014 27.55 27.66 27.45 27.62 28,377 -0.09(-0.31%)
Nov 18, 2014 27.73 27.78 27.68 27.71 14,200 +0.23(+0.84%)
Nov 17, 2014 27.58 27.61 27.46 27.48 13,591 -0.08(-0.28%)
Nov 14, 2014 27.65 27.74 27.55 27.55 9,947 -0.02(-0.07%)
Nov 13, 2014 27.61 27.75 27.53 27.57 6,839 -0.11(-0.40%)
Nov 12, 2014 27.51 27.69 27.48 27.68 53,643 +0.17(+0.61%)
Nov 11, 2014 27.47 27.59 27.47 27.52 61,402 -0.07(-0.24%)
Nov 10, 2014 27.47 27.60 27.44 27.58 20,181 +0.15(+0.56%)
Nov 07, 2014 27.35 27.46 27.33 27.43 3,703 -0.08(-0.28%)
Nov 06, 2014 27.27 27.51 27.27 27.51 13,029 +0.21(+0.77%)
Nov 05, 2014 27.69 27.69 27.22 27.30 11,851 +0.09(+0.32%)
Nov 04, 2014 27.32 27.32 27.14 27.21 4,621 +0.04(+0.14%)
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.