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 (%)
Jun 29, 2007 24.92 24.93 24.73 24.73 1,464 +0.00(+0.00%)
Jun 28, 2007 24.73 24.73 24.73 24.73 0 +0.00(+0.00%)
Jun 27, 2007 24.29 24.73 24.29 24.73 1,464 +0.22(+0.90%)
Jun 26, 2007 24.51 24.51 24.51 24.51 122 -0.30(-1.22%)
Jun 25, 2007 24.81 24.81 24.81 24.81 0 +0.00(+0.00%)
Jun 22, 2007 24.78 24.81 24.78 24.81 488 -0.16(-0.66%)
Jun 21, 2007 24.97 24.97 24.86 24.97 366 +0.20(+0.83%)
Jun 20, 2007 25.05 25.10 24.77 24.77 1,586 -0.30(-1.21%)
Jun 19, 2007 25.10 25.10 24.97 25.07 732 -0.04(-0.16%)
Jun 18, 2007 25.11 25.11 25.11 25.11 1,342 -0.08(-0.33%)
Jun 15, 2007 25.17 25.19 25.17 25.19 1,586 +0.26(+1.05%)
Jun 14, 2007 24.95 24.95 24.93 24.93 2,929 +0.49(+2.01%)
Jun 13, 2007 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
Jun 12, 2007 24.69 24.69 24.44 24.44 1,098 -0.11(-0.47%)
Jun 11, 2007 24.55 24.55 24.55 24.55 0 +0.00(+0.00%)
Jun 08, 2007 24.41 24.55 24.41 24.55 14,036 -0.39(-1.54%)
Jun 07, 2007 24.94 24.94 24.94 24.94 366 -0.40(-1.58%)
Jun 06, 2007 25.34 25.34 25.34 25.34 0 +0.00(+0.00%)
Jun 05, 2007 25.32 25.34 25.32 25.34 2,563 -0.06(-0.23%)
Jun 04, 2007 25.38 25.43 25.38 25.40 10,740 +0.16(+0.62%)
Jun 01, 2007 25.24 25.24 25.24 25.24 0 +0.00(+0.00%)
May 31, 2007 25.24 25.24 25.24 25.24 732 +0.29(+1.15%)
May 30, 2007 24.86 24.96 24.86 24.96 732 +0.16(+0.63%)
May 29, 2007 24.86 24.94 24.79 24.80 24,410 +0.08(+0.33%)
May 25, 2007 24.68 24.72 24.68 24.72 15,745 +0.16(+0.67%)
May 24, 2007 24.90 24.90 24.55 24.55 17,942 -0.48(-1.93%)
May 23, 2007 25.05 25.05 25.04 25.04 976 -0.02(-0.10%)
May 22, 2007 24.96 25.06 24.96 25.06 7,933 +0.12(+0.49%)
May 21, 2007 24.94 24.94 24.94 24.94 1,220 +0.20(+0.79%)
May 18, 2007 24.58 24.74 24.58 24.74 10,740 +0.16(+0.63%)
May 17, 2007 24.55 24.60 24.55 24.59 13,426 +0.26(+1.08%)
May 16, 2007 24.39 24.39 24.29 24.33 8,055 -0.25(-1.00%)
May 15, 2007 24.49 24.58 24.45 24.57 6,346 +0.11(+0.44%)
May 14, 2007 24.55 24.55 24.46 24.46 14,646 -0.04(-0.17%)
May 11, 2007 24.49 24.54 24.49 24.51 18,796 +0.07(+0.27%)
May 10, 2007 24.42 24.51 24.41 24.44 16,355 +17.11(+233.30%)
May 09, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
May 08, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
May 07, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
May 04, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
May 03, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
May 02, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
May 01, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
Apr 30, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
Apr 27, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
Apr 26, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
Apr 25, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
Apr 24, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
Apr 23, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
Apr 20, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
Apr 19, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
Apr 18, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
Apr 17, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
Apr 16, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
Apr 13, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
Apr 12, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
Apr 11, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
Apr 10, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
Apr 09, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
Apr 05, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
Apr 04, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
Apr 03, 2007 7.333 7.333 7.333 7.333 0 +0.00(+0.00%)
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.