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 (%)
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%)
Nov 03, 2014 27.31 27.35 27.17 27.17 10,176 -0.04(-0.14%)
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%)
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.