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 (%)
Jul 31, 2015 29.62 29.74 29.54 29.54 1,380 -0.06(-0.22%)
Jul 30, 2015 29.59 29.64 29.54 29.60 3,195 -0.07(-0.22%)
Jul 29, 2015 29.15 29.67 29.15 29.67 7,412 +0.43(+1.47%)
Jul 28, 2015 28.78 29.24 28.78 29.24 3,490 +0.46(+1.60%)
Jul 27, 2015 28.93 28.95 28.77 28.78 7,965 -0.27(-0.93%)
Jul 24, 2015 29.27 29.28 29.05 29.05 2,929 -0.40(-1.34%)
Jul 23, 2015 29.62 29.74 29.44 29.45 7,514 -0.13(-0.43%)
Jul 22, 2015 29.50 29.69 29.49 29.57 5,645 -0.13(-0.44%)
Jul 21, 2015 29.95 30.03 29.67 29.70 4,682 -0.25(-0.82%)
Jul 20, 2015 29.98 30.07 29.95 29.95 4,463 -0.19(-0.63%)
Jul 17, 2015 30.45 30.45 30.13 30.14 4,973 -0.42(-1.37%)
Jul 16, 2015 30.57 30.70 30.49 30.56 4,501 +0.08(+0.27%)
Jul 15, 2015 30.75 30.75 30.46 30.48 9,111 -0.43(-1.40%)
Jul 14, 2015 30.61 30.91 30.61 30.91 11,154 +0.24(+0.78%)
Jul 13, 2015 30.52 30.69 30.52 30.67 7,762 +0.24(+0.79%)
Jul 10, 2015 30.45 30.48 30.41 30.43 6,335 +0.17(+0.56%)
Jul 09, 2015 30.46 30.46 30.26 30.26 4,951 +0.08(+0.27%)
Jul 08, 2015 30.35 30.43 30.05 30.18 11,767 -0.59(-1.92%)
Jul 07, 2015 30.40 30.77 30.01 30.77 8,424 +0.39(+1.29%)
Jul 06, 2015 30.39 30.69 30.35 30.38 14,343 -0.30(-0.99%)
Jul 02, 2015 30.68 30.68 30.68 0 +0.02(+0.07%)
Jul 01, 2015 31.24 31.24 30.64 30.66 16,277 -0.13(-0.41%)
Jun 30, 2015 31.15 31.15 30.70 30.79 15,276 -0.10(-0.33%)
Jun 29, 2015 31.25 31.27 30.89 30.89 10,053 -0.72(-2.27%)
Jun 26, 2015 31.53 31.61 31.50 31.61 2,718 +0.09(+0.28%)
Jun 25, 2015 31.77 31.77 31.50 31.52 52,938 -0.20(-0.63%)
Jun 24, 2015 31.85 31.93 31.72 31.72 5,467 -0.32(-0.99%)
Jun 23, 2015 31.98 32.10 31.92 32.04 6,019 +0.09(+0.29%)
Jun 22, 2015 31.80 31.94 31.76 31.94 10,197 +0.14(+0.45%)
Jun 19, 2015 31.87 31.90 31.71 31.80 10,526 -0.04(-0.13%)
Jun 18, 2015 31.86 31.94 31.84 31.84 6,727 +0.02(+0.06%)
Jun 17, 2015 31.94 31.96 31.69 31.82 7,759 -0.01(-0.03%)
Jun 16, 2015 31.61 31.85 31.60 31.83 15,896 +0.21(+0.66%)
Jun 15, 2015 31.45 31.71 31.40 31.62 3,936 -0.32(-1.00%)
Jun 12, 2015 31.97 31.97 31.84 31.94 4,375 -0.10(-0.31%)
Jun 11, 2015 32.03 32.12 32.01 32.04 3,379 +0.01(+0.02%)
Jun 10, 2015 32.07 32.10 32.01 32.03 4,581 +0.51(+1.62%)
Jun 09, 2015 31.67 31.72 31.52 31.52 9,208 -0.09(-0.28%)
Jun 08, 2015 31.82 31.82 31.51 31.61 9,231 -0.14(-0.45%)
Jun 05, 2015 31.72 31.80 31.50 31.75 8,939 +0.08(+0.26%)
Jun 04, 2015 31.74 31.79 31.64 31.67 6,252 -0.32(-1.01%)
Jun 03, 2015 31.88 32.10 31.78 31.99 14,188 +0.21(+0.67%)
Jun 02, 2015 31.56 31.91 31.49 31.78 31,176 +0.25(+0.80%)
Jun 01, 2015 31.54 31.64 31.41 31.53 78,444 -0.10(-0.32%)
May 29, 2015 31.68 31.76 31.58 31.63 11,770 -0.21(-0.67%)
May 28, 2015 31.78 31.85 31.68 31.84 15,952 -0.05(-0.15%)
May 27, 2015 31.81 31.95 31.62 31.89 9,020 +0.16(+0.51%)
May 26, 2015 32.22 32.22 31.69 31.73 40,281 -0.53(-1.64%)
May 22, 2015 32.26 32.26 32.26 0 -0.11(-0.34%)
May 21, 2015 32.27 32.43 32.27 32.37 7,184 +0.12(+0.37%)
May 20, 2015 32.32 32.32 32.06 32.25 7,375 +0.10(+0.31%)
May 19, 2015 32.26 32.26 32.01 32.15 9,820 -0.28(-0.86%)
May 18, 2015 32.26 32.44 32.04 32.43 4,937 +0.28(+0.87%)
May 15, 2015 32.06 32.17 32.02 32.15 8,482 -0.05(-0.16%)
May 14, 2015 32.23 32.28 32.09 32.20 8,294 +0.14(+0.42%)
May 13, 2015 32.16 32.24 32.03 32.07 7,551 +0.02(+0.07%)
May 12, 2015 31.97 32.13 31.78 32.04 2,877 +0.03(+0.10%)
May 11, 2015 31.99 32.13 31.93 32.01 5,969 +0.03(+0.10%)
May 08, 2015 31.82 32.04 31.79 31.98 4,570 +0.43(+1.36%)
May 07, 2015 31.63 31.73 31.48 31.55 8,128 -0.05(-0.16%)
May 06, 2015 31.88 31.91 31.60 31.60 5,133 -0.20(-0.63%)
May 05, 2015 32.10 32.35 31.73 31.80 26,186 -0.39(-1.22%)
May 04, 2015 32.21 32.22 32.14 32.19 5,064 +0.14(+0.45%)
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.