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 (%)
Feb 27, 2015 25.46 25.46 25.35 25.35 19,177 -0.06(-0.22%)
Feb 26, 2015 25.55 25.35 25.41 15,519 -0.12(-0.47%)
Feb 25, 2015 25.58 25.47 25.53 21,270 -0.01(-0.04%)
Feb 24, 2015 25.41 25.49 25.41 25.54 7,961 +0.11(+0.45%)
Feb 23, 2015 25.44 25.52 25.39 25.43 14,092 -0.24(-0.94%)
Feb 20, 2015 25.57 25.67 25.39 25.67 18,454 +0.10(+0.38%)
Feb 19, 2015 25.32 25.61 25.25 25.57 18,689 +0.08(+0.33%)
Feb 18, 2015 25.36 25.64 25.36 25.49 15,400 -0.01(-0.05%)
Feb 17, 2015 25.41 25.50 25.25 25.50 15,082 +0.01(+0.03%)
Feb 13, 2015 25.49 25.49 25.49 0 +0.28(+1.12%)
Feb 12, 2015 25.05 25.26 25.05 25.21 37,541 +0.23(+0.91%)
Feb 11, 2015 24.96 25.05 24.80 24.98 7,296 -0.09(-0.35%)
Feb 10, 2015 24.97 25.07 24.86 25.07 24,831 +0.01(+0.03%)
Feb 09, 2015 24.89 25.19 24.89 25.06 17,619 +0.05(+0.19%)
Feb 06, 2015 25.08 25.18 24.93 25.01 24,379 +0.02(+0.10%)
Feb 05, 2015 24.86 25.01 24.82 24.99 6,750 +0.39(+1.58%)
Feb 04, 2015 24.69 24.77 24.55 24.60 18,641 -0.32(-1.26%)
Feb 03, 2015 24.62 24.92 24.56 24.92 44,229 +0.74(+3.08%)
Feb 02, 2015 23.87 24.20 23.69 24.17 82,038 +0.31(+1.29%)
Jan 30, 2015 23.75 24.03 23.62 23.87 9,890 -0.11(-0.47%)
Jan 29, 2015 23.85 23.98 23.51 23.98 20,937 +0.14(+0.58%)
Jan 28, 2015 24.13 24.16 23.77 23.84 18,602 -0.44(-1.80%)
Jan 27, 2015 24.09 24.39 24.08 24.28 22,563 -0.08(-0.33%)
Jan 26, 2015 24.12 24.36 23.96 24.36 13,151 +0.29(+1.21%)
Jan 23, 2015 24.19 24.21 24.05 24.07 12,168 -0.18(-0.73%)
Jan 22, 2015 24.07 24.29 24.00 24.25 133,830 +0.34(+1.43%)
Jan 21, 2015 23.52 23.90 23.52 23.90 27,153 +0.31(+1.33%)
Jan 20, 2015 23.49 23.66 23.44 23.59 26,089 -0.04(-0.17%)
Jan 16, 2015 23.35 23.63 23.33 23.63 16,298 +0.34(+1.46%)
Jan 15, 2015 23.29 23.29 20,595 -0.38(-1.59%)
Jan 14, 2015 23.51 23.68 23.28 23.67 13,532 -0.07(-0.29%)
Jan 13, 2015 23.74 46,016 -0.19(-0.78%)
Jan 12, 2015 24.25 24.25 23.74 23.92 155,841 -0.33(-1.36%)
Jan 09, 2015 24.59 24.59 24.21 24.25 19,463 -0.29(-1.19%)
Jan 08, 2015 24.39 24.61 24.39 24.55 54,088 +0.32(+1.33%)
Jan 07, 2015 24.09 24.23 24.07 24.22 78,033 +0.28(+1.18%)
Jan 06, 2015 24.35 24.35 23.87 23.94 25,241 -0.42(-1.73%)
Jan 05, 2015 24.66 24.66 24.28 24.36 14,162 -0.47(-1.89%)
Jan 02, 2015 25.11 25.11 24.72 24.83 6,756 -0.21(-0.84%)
Dec 31, 2014 25.04 25.04 25.04 0 -0.25(-0.99%)
Dec 30, 2014 25.45 25.45 25.26 25.29 51,530 -0.21(-0.82%)
Dec 29, 2014 25.38 25.55 25.38 25.50 33,650 +0.26(+1.02%)
Dec 26, 2014 25.16 25.34 25.16 25.24 29,569 +0.07(+0.29%)
Dec 24, 2014 25.17 25.17 25.17 0 +0.11(+0.42%)
Dec 23, 2014 25.10 25.15 25.06 25.06 17,078 +0.10(+0.39%)
Dec 22, 2014 24.97 25.01 24.91 24.97 6,228 +0.00(+0.01%)
Dec 19, 2014 24.79 24.97 24.78 24.96 5,942 +0.22(+0.88%)
Dec 18, 2014 24.76 24.80 24.63 24.75 15,389 +0.43(+1.76%)
Dec 17, 2014 23.86 24.32 23.84 24.32 2,624 +0.44(+1.83%)
Dec 16, 2014 24.19 23.88 17,517 -0.04(-0.18%)
Dec 15, 2014 24.23 24.25 23.83 23.92 11,322 -0.14(-0.56%)
Dec 12, 2014 24.29 24.35 24.06 24.06 30,935 -0.38(-1.55%)
Dec 11, 2014 24.44 24.70 24.43 24.44 22,200 +0.06(+0.23%)
Dec 10, 2014 24.81 24.81 24.37 24.38 10,635 -0.48(-1.95%)
Dec 09, 2014 24.59 24.89 24.44 24.87 13,965 +0.15(+0.59%)
Dec 08, 2014 25.06 25.06 24.70 24.72 19,284 -0.25(-1.00%)
Dec 05, 2014 24.98 25.04 24.97 24.97 32,190 +0.07(+0.29%)
Dec 04, 2014 25.05 25.05 24.86 24.90 12,069 -0.19(-0.74%)
Dec 03, 2014 24.78 25.09 24.78 25.09 14,647 +0.27(+1.07%)
Dec 02, 2014 24.63 24.84 24.63 24.82 11,261 +0.15(+0.62%)
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.