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 29, 2016 25.54 26.27 25.54 26.27 6,921 +0.81(+3.18%)
Jan 28, 2016 25.83 25.83 25.43 25.46 11,281 -0.06(-0.24%)
Jan 27, 2016 25.77 25.96 25.52 25.52 19,664 -0.37(-1.44%)
Jan 26, 2016 25.59 25.93 25.53 25.90 72,495 +0.41(+1.63%)
Jan 25, 2016 25.86 25.91 25.48 25.48 18,910 -0.39(-1.49%)
Jan 22, 2016 25.68 25.94 25.68 25.87 11,335 +0.42(+1.66%)
Jan 21, 2016 25.38 25.71 25.30 25.45 34,360 +0.06(+0.23%)
Jan 20, 2016 25.16 25.67 24.58 25.39 118,238 -0.03(-0.13%)
Jan 19, 2016 25.79 25.81 25.33 25.42 21,311 -0.07(-0.29%)
Jan 15, 2016 25.49 25.49 25.49 0 -0.39(-1.49%)
Jan 14, 2016 25.67 25.99 25.41 25.88 34,518 +0.31(+1.20%)
Jan 13, 2016 26.36 26.36 25.50 25.57 63,424 -0.82(-3.10%)
Jan 12, 2016 26.32 26.39 26.00 26.39 76,121 +0.34(+1.30%)
Jan 11, 2016 26.25 26.38 25.86 26.05 137,658 -0.12(-0.44%)
Jan 08, 2016 26.66 26.71 26.17 26.17 18,473 -0.35(-1.31%)
Jan 07, 2016 26.72 26.92 26.49 26.51 200,481 -0.60(-2.20%)
Jan 06, 2016 27.16 27.27 26.97 27.11 30,923 -0.24(-0.88%)
Jan 05, 2016 27.39 27.45 27.29 27.35 74,454 +0.06(+0.21%)
Jan 04, 2016 27.38 27.38 27.11 27.30 143,144 -0.50(-1.80%)
Dec 31, 2015 27.80 27.80 27.80 0 -0.31(-1.10%)
Dec 30, 2015 28.36 28.39 28.10 28.10 11,968 -0.23(-0.82%)
Dec 29, 2015 28.34 28.44 28.21 28.34 44,846 +0.19(+0.69%)
Dec 28, 2015 28.01 28.16 27.88 28.14 31,822 +0.09(+0.31%)
Dec 24, 2015 28.06 28.06 28.06 0 +0.00(+0.00%)
Dec 23, 2015 27.93 28.06 27.93 28.06 11,685 +0.26(+0.95%)
Dec 22, 2015 27.63 27.88 27.53 27.79 13,543 +0.23(+0.82%)
Dec 21, 2015 27.62 27.69 27.44 27.57 30,269 +0.09(+0.33%)
Dec 18, 2015 27.75 27.75 27.45 27.48 14,742 -0.30(-1.07%)
Dec 17, 2015 28.18 28.18 27.77 27.77 11,383 -0.32(-1.13%)
Dec 16, 2015 27.88 28.13 27.75 28.09 38,990 +0.31(+1.11%)
Dec 15, 2015 27.74 27.86 27.69 27.78 15,543 +0.26(+0.94%)
Dec 14, 2015 27.56 27.58 27.32 27.52 29,743 -0.02(-0.07%)
Dec 11, 2015 27.62 27.81 27.50 27.54 21,453 -0.37(-1.32%)
Dec 10, 2015 27.89 28.08 27.89 27.91 47,905 +0.03(+0.11%)
Dec 09, 2015 28.31 28.42 27.83 27.88 47,172 -0.44(-1.54%)
Dec 08, 2015 28.18 28.37 28.18 28.32 24,815 -0.03(-0.09%)
Dec 07, 2015 28.55 28.55 28.29 28.34 7,713 -0.12(-0.43%)
Dec 04, 2015 28.30 28.48 28.26 28.47 23,541 +0.43(+1.54%)
Dec 03, 2015 28.61 28.65 27.98 28.03 22,471 -0.65(-2.28%)
Dec 02, 2015 28.82 28.87 28.63 28.69 12,571 -0.17(-0.60%)
Dec 01, 2015 28.77 28.86 28.63 28.86 17,601 +0.28(+0.98%)
Nov 30, 2015 28.86 28.86 28.57 28.58 9,722 -0.22(-0.77%)
Nov 27, 2015 28.75 28.85 28.75 28.80 3,560 +0.12(+0.44%)
Nov 25, 2015 28.68 28.68 28.68 0 +0.10(+0.34%)
Nov 24, 2015 28.41 28.61 28.23 28.58 48,642 +0.10(+0.34%)
Nov 23, 2015 28.60 28.49 35,066 +0.15(+0.52%)
Nov 20, 2015 28.37 28.47 28.29 28.34 31,377 +0.13(+0.45%)
Nov 19, 2015 28.21 28.29 28.08 28.21 15,576 +0.07(+0.24%)
Nov 18, 2015 27.85 28.19 27.77 28.14 18,489 +0.34(+1.23%)
Nov 17, 2015 27.77 28.06 27.74 27.80 39,337 +0.01(+0.03%)
Nov 16, 2015 27.49 27.81 27.42 27.79 58,709 +0.33(+1.19%)
Nov 13, 2015 27.49 27.68 27.46 27.47 25,586 -0.31(-1.11%)
Nov 12, 2015 28.18 28.18 27.76 27.77 28,302 -0.55(-1.95%)
Nov 11, 2015 28.52 28.52 28.23 28.33 8,681 -0.04(-0.15%)
Nov 10, 2015 28.25 28.37 28.10 28.37 16,482 +0.17(+0.60%)
Nov 09, 2015 28.36 28.39 28.02 28.20 57,990 -0.27(-0.94%)
Nov 06, 2015 28.54 28.55 28.27 28.47 23,969 -0.06(-0.20%)
Nov 05, 2015 28.55 28.55 28.31 28.52 22,135 +0.10(+0.36%)
Nov 04, 2015 28.57 28.57 28.38 28.42 19,863 -0.08(-0.29%)
Nov 03, 2015 28.49 28.59 28.41 28.50 49,513 -0.07(-0.24%)
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.