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 (%)
Oct 31, 2014 27.17 27.22 27.03 27.21 21,002 +0.31(+1.14%)
Oct 30, 2014 26.80 26.97 26.61 26.90 15,122 +0.09(+0.32%)
Oct 29, 2014 26.81 26.88 26.62 26.82 41,244 -0.01(-0.04%)
Oct 28, 2014 26.60 26.83 26.45 26.83 14,169 +0.41(+1.56%)
Oct 27, 2014 26.24 26.41 26.39 26.41 4,296 +0.03(+0.11%)
Oct 24, 2014 26.21 26.39 26.15 26.39 13,845 +0.17(+0.66%)
Oct 23, 2014 26.07 26.34 26.02 26.21 17,308 +0.38(+1.46%)
Oct 22, 2014 25.84 25.84 118,049 -0.24(-0.93%)
Oct 21, 2014 25.70 26.08 25.70 26.08 230,532 +0.63(+2.46%)
Oct 20, 2014 25.06 25.46 25.06 25.45 10,622 +0.25(+1.01%)
Oct 17, 2014 25.28 25.32 25.16 25.20 18,402 +0.27(+1.07%)
Oct 16, 2014 24.51 24.96 24.47 24.93 15,764 +0.31(+1.24%)
Oct 15, 2014 24.40 24.86 24.11 24.62 47,867 +0.04(+0.16%)
Oct 14, 2014 24.62 24.92 24.54 24.59 40,874 +0.20(+0.81%)
Oct 13, 2014 24.67 24.84 24.38 24.39 47,903 -0.43(-1.72%)
Oct 10, 2014 25.34 25.34 24.82 24.82 9,137 -0.60(-2.38%)
Oct 09, 2014 25.86 25.94 25.35 25.42 33,545 -0.52(-2.01%)
Oct 08, 2014 25.68 25.94 25.49 25.94 20,492 +0.23(+0.91%)
Oct 07, 2014 26.05 26.09 25.71 25.71 26,152 -0.43(-1.65%)
Oct 06, 2014 26.41 26.41 26.12 26.14 6,412 -0.15(-0.56%)
Oct 03, 2014 26.35 26.40 26.17 26.29 5,033 +0.24(+0.94%)
Oct 02, 2014 26.28 26.28 25.69 26.04 29,097 +0.01(+0.02%)
Oct 01, 2014 26.35 26.35 25.87 26.04 142,563 -0.50(-1.88%)
Sep 30, 2014 26.68 26.77 26.48 26.53 13,143 -0.23(-0.84%)
Sep 29, 2014 26.54 26.78 26.54 26.76 10,974 +0.07(+0.25%)
Sep 26, 2014 26.74 26.74 26.63 26.69 10,296 +0.07(+0.25%)
Sep 25, 2014 26.81 26.81 26.63 26.63 1,190 -0.39(-1.45%)
Sep 24, 2014 26.91 27.08 26.78 27.02 10,762 +0.13(+0.50%)
Sep 23, 2014 27.01 27.06 26.87 26.88 17,651 -0.14(-0.50%)
Sep 22, 2014 27.32 27.32 27.01 27.02 24,479 -0.48(-1.76%)
Sep 19, 2014 27.66 27.71 27.37 27.50 153,724 -0.15(-0.53%)
Sep 18, 2014 27.54 27.68 27.54 27.65 11,038 +0.05(+0.17%)
Sep 17, 2014 27.50 27.63 27.50 27.60 4,000 +0.10(+0.37%)
Sep 16, 2014 27.26 27.59 27.26 27.50 9,049 +0.23(+0.83%)
Sep 15, 2014 27.48 27.48 27.28 916 -0.20(-0.73%)
Sep 12, 2014 27.55 27.62 27.40 27.48 6,490 -0.25(-0.90%)
Sep 11, 2014 27.59 27.73 27.53 27.73 23,377 +0.14(+0.50%)
Sep 10, 2014 27.61 27.61 27.40 27.59 8,805 +0.08(+0.30%)
Sep 09, 2014 27.71 27.71 27.51 27.51 762 -0.21(-0.76%)
Sep 08, 2014 27.80 27.80 27.72 27.72 3,360 -0.09(-0.31%)
Sep 05, 2014 27.72 27.80 27.61 27.80 16,593 +0.18(+0.66%)
Sep 04, 2014 27.83 27.87 27.62 27.62 5,688 -0.07(-0.24%)
Sep 03, 2014 27.94 27.94 27.69 27.69 15,208 -0.10(-0.34%)
Sep 02, 2014 27.91 27.91 27.75 27.78 3,186 +0.09(+0.31%)
Aug 29, 2014 27.70 27.70 27.70 0 +0.19(+0.70%)
Aug 28, 2014 27.61 27.57 27.51 15,686 -0.06(-0.22%)
Aug 27, 2014 27.59 27.59 27.55 27.57 5,335 -0.08(-0.27%)
Aug 26, 2014 27.67 27.70 27.60 27.64 13,286 +0.08(+0.29%)
Aug 25, 2014 27.55 27.56 27.50 27.56 2,857 +0.06(+0.21%)
Aug 22, 2014 27.49 27.54 27.38 27.51 5,888 +0.02(+0.07%)
Aug 21, 2014 27.53 27.53 27.40 27.49 4,663 -0.03(-0.10%)
Aug 20, 2014 27.39 27.53 27.36 27.52 10,712 +0.08(+0.28%)
Aug 19, 2014 27.32 27.44 27.32 27.44 7,220 +0.24(+0.88%)
Aug 18, 2014 27.02 27.23 27.02 27.20 7,797 +0.30(+1.10%)
Aug 15, 2014 27.01 27.01 26.78 26.90 4,261 +0.07(+0.25%)
Aug 14, 2014 26.80 26.90 26.79 26.84 39,956 -0.01(-0.04%)
Aug 13, 2014 26.64 26.81 26.64 26.85 1,558 +0.36(+1.37%)
Aug 12, 2014 26.69 26.69 26.48 26.48 2,694 -0.22(-0.83%)
Aug 11, 2014 26.64 26.80 26.63 26.70 3,533 +0.18(+0.68%)
Aug 08, 2014 26.29 26.53 26.23 26.52 3,729 +0.30(+1.14%)
Aug 07, 2014 26.41 26.50 26.18 26.23 5,485 -0.15(-0.58%)
Aug 06, 2014 26.35 26.50 26.35 26.38 43,167 +0.04(+0.15%)
Aug 05, 2014 26.36 26.53 26.25 26.34 6,784 -0.17(-0.65%)
Aug 04, 2014 26.37 26.54 26.18 26.51 6,892 +0.22(+0.84%)
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.