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

Midcap Core Alphadex Fund FT (NY: FNX )

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 45.94 46.08 45.86 45.87 63,390 -0.10(-0.22%)
Feb 26, 2015 45.83 45.97 92,591 -0.15(-0.33%)
Feb 25, 2015 46.23 46.27 46.03 46.12 106,558 -0.07(-0.15%)
Feb 24, 2015 46.05 46.22 46.00 46.19 84,934 +0.10(+0.22%)
Feb 23, 2015 46.20 46.20 45.90 46.09 90,397 -0.13(-0.29%)
Feb 20, 2015 45.90 46.23 45.68 46.22 111,831 +0.29(+0.62%)
Feb 19, 2015 45.73 46.10 45.70 45.94 81,132 -0.02(-0.04%)
Feb 18, 2015 45.82 46.01 45.81 45.95 81,515 +0.13(+0.29%)
Feb 17, 2015 45.88 45.92 45.58 45.82 102,307 -0.02(-0.05%)
Feb 13, 2015 45.84 45.84 45.84 0 +0.34(+0.74%)
Feb 12, 2015 45.22 45.53 45.22 45.51 97,080 +0.41(+0.91%)
Feb 11, 2015 45.00 45.22 44.84 45.10 388,849 -0.07(-0.15%)
Feb 10, 2015 45.25 45.25 44.72 45.16 89,295 +0.22(+0.49%)
Feb 09, 2015 45.05 45.19 44.87 44.95 120,296 -0.07(-0.17%)
Feb 06, 2015 45.22 45.33 44.94 45.02 83,271 -0.09(-0.21%)
Feb 05, 2015 44.73 45.17 44.73 45.11 66,236 +0.57(+1.27%)
Feb 04, 2015 44.71 44.88 44.52 44.55 81,434 -0.37(-0.83%)
Feb 03, 2015 44.11 44.94 44.05 44.92 89,781 +1.02(+2.32%)
Feb 02, 2015 43.73 43.92 43.08 43.90 102,646 +0.43(+0.99%)
Jan 30, 2015 43.73 43.94 43.37 43.47 95,997 -0.52(-1.18%)
Jan 29, 2015 43.67 44.04 43.38 43.99 86,402 +0.31(+0.70%)
Jan 28, 2015 44.51 44.51 43.58 43.68 88,993 -0.69(-1.55%)
Jan 27, 2015 43.99 44.56 43.98 44.37 81,268 -0.23(-0.52%)
Jan 26, 2015 43.98 44.60 43.80 44.60 62,136 +0.53(+1.20%)
Jan 23, 2015 44.32 44.32 44.07 44.07 94,007 -0.19(-0.42%)
Jan 22, 2015 44.32 43.40 44.26 170,410 +0.71(+1.64%)
Jan 21, 2015 43.07 43.57 43.05 43.55 55,630 +0.36(+0.82%)
Jan 20, 2015 43.49 43.49 42.78 43.19 105,199 -0.18(-0.41%)
Jan 16, 2015 42.53 43.39 42.53 43.37 95,075 +0.70(+1.65%)
Jan 15, 2015 42.60 42.66 87,025 -0.51(-1.19%)
Jan 14, 2015 42.78 43.22 42.62 43.18 150,645 -0.16(-0.36%)
Jan 13, 2015 43.33 108,707 -0.14(-0.31%)
Jan 12, 2015 43.95 43.95 43.23 43.47 165,554 -0.42(-0.95%)
Jan 09, 2015 44.50 44.50 43.77 43.88 134,109 -0.50(-1.13%)
Jan 08, 2015 44.06 44.44 44.05 44.38 141,389 +0.70(+1.59%)
Jan 07, 2015 43.49 43.69 43.27 43.69 122,731 +0.50(+1.16%)
Jan 06, 2015 43.94 43.94 42.97 43.19 112,688 -0.58(-1.34%)
Jan 05, 2015 44.30 44.30 43.66 43.77 96,258 -0.81(-1.81%)
Jan 02, 2015 45.04 45.10 44.27 44.58 113,691 -0.20(-0.45%)
Dec 31, 2014 44.78 44.78 44.78 0 -0.49(-1.09%)
Dec 30, 2014 46.05 46.05 45.24 45.27 91,073 -0.26(-0.58%)
Dec 29, 2014 45.22 45.63 45.12 45.54 47,779 +0.33(+0.73%)
Dec 26, 2014 45.25 45.40 45.21 45.21 63,554 +0.09(+0.21%)
Dec 24, 2014 45.11 45.11 45.11 0 +0.10(+0.23%)
Dec 23, 2014 44.98 45.11 44.86 45.01 157,470 +0.22(+0.48%)
Dec 22, 2014 44.75 44.80 44.58 44.80 71,469 +0.14(+0.30%)
Dec 19, 2014 44.73 44.73 44.31 44.66 103,438 +0.23(+0.51%)
Dec 18, 2014 44.26 44.43 43.95 44.43 91,041 +0.78(+1.79%)
Dec 17, 2014 43.27 43.73 42.39 43.65 207,514 +0.92(+2.15%)
Dec 16, 2014 43.29 42.73 206,695 -0.12(-0.28%)
Dec 15, 2014 43.34 43.46 42.65 42.85 106,183 -0.26(-0.61%)
Dec 12, 2014 43.43 43.92 43.11 43.11 67,554 -0.65(-1.49%)
Dec 11, 2014 43.74 44.25 43.67 43.76 95,846 +0.30(+0.68%)
Dec 10, 2014 44.27 44.27 43.47 43.47 105,190 -0.96(-2.15%)
Dec 09, 2014 43.67 44.42 43.57 44.42 106,385 +0.25(+0.57%)
Dec 08, 2014 44.44 44.72 43.98 44.17 84,962 -0.34(-0.76%)
Dec 05, 2014 44.49 44.63 44.47 44.51 50,069 +0.17(+0.38%)
Dec 04, 2014 44.59 44.59 44.29 44.34 108,614 -0.29(-0.64%)
Dec 03, 2014 44.16 44.64 44.15 44.63 59,613 +0.43(+0.97%)
Dec 02, 2014 43.92 44.27 43.92 44.20 128,023 +0.29(+0.66%)
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.