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 (%)
Jul 31, 2015 30.07 30.25 30.06 30.10 25,728 +0.11(+0.35%)
Jul 30, 2015 29.85 30.08 29.81 29.99 24,707 +0.05(+0.16%)
Jul 29, 2015 29.85 29.95 29.65 29.95 36,470 +0.26(+0.87%)
Jul 28, 2015 29.54 29.70 29.28 29.69 41,571 +0.30(+1.01%)
Jul 27, 2015 29.56 29.56 29.32 29.39 20,798 -0.30(-1.00%)
Jul 24, 2015 29.98 29.99 29.53 29.69 21,920 -0.25(-0.83%)
Jul 23, 2015 30.33 30.34 29.91 29.94 27,874 -0.21(-0.70%)
Jul 22, 2015 29.85 30.18 29.85 30.15 44,374 +0.17(+0.58%)
Jul 21, 2015 30.14 30.26 29.91 29.98 33,218 -0.20(-0.67%)
Jul 20, 2015 30.17 30.23 30.13 30.18 28,531 +0.10(+0.32%)
Jul 17, 2015 30.28 30.28 30.00 30.08 19,903 -0.18(-0.59%)
Jul 16, 2015 30.35 30.35 30.15 30.26 33,210 +0.14(+0.46%)
Jul 15, 2015 30.20 30.23 30.06 30.12 21,297 -0.12(-0.38%)
Jul 14, 2015 30.05 30.26 30.05 30.23 37,728 +0.18(+0.61%)
Jul 13, 2015 30.23 30.23 29.93 30.05 50,456 +0.28(+0.94%)
Jul 10, 2015 29.61 29.77 29.61 29.77 50,538 +0.39(+1.34%)
Jul 09, 2015 29.62 29.62 29.35 29.38 16,091 +0.11(+0.36%)
Jul 08, 2015 29.49 29.54 29.14 29.27 24,710 -0.40(-1.36%)
Jul 07, 2015 29.56 29.68 29.22 29.68 14,658 +0.21(+0.72%)
Jul 06, 2015 29.47 29.73 29.40 29.47 137,710 -0.17(-0.58%)
Jul 02, 2015 29.64 29.64 29.64 0 -0.08(-0.26%)
Jul 01, 2015 29.86 29.86 29.56 29.72 172,195 +0.16(+0.55%)
Jun 30, 2015 29.56 29.69 29.49 29.55 61,244 +0.13(+0.46%)
Jun 29, 2015 29.81 29.85 29.42 29.42 28,231 -0.62(-2.08%)
Jun 26, 2015 30.01 30.11 29.93 30.04 11,807 +0.01(+0.03%)
Jun 25, 2015 30.18 30.18 29.95 30.03 27,689 +0.02(+0.06%)
Jun 24, 2015 30.29 30.29 29.98 30.01 67,198 -0.38(-1.25%)
Jun 23, 2015 30.45 30.45 30.28 30.39 37,537 +0.06(+0.19%)
Jun 22, 2015 30.45 30.45 30.31 30.34 12,436 +0.09(+0.29%)
Jun 19, 2015 30.29 30.31 30.18 30.25 14,760 +0.01(+0.03%)
Jun 18, 2015 30.03 30.26 30.03 30.24 10,833 +0.36(+1.19%)
Jun 17, 2015 29.88 29.97 29.77 29.88 17,690 +0.05(+0.16%)
Jun 16, 2015 29.64 29.86 29.64 29.84 17,829 +0.22(+0.75%)
Jun 15, 2015 29.41 29.62 29.41 29.61 8,452 -0.15(-0.52%)
Jun 12, 2015 29.65 29.79 29.65 29.77 7,808 +0.01(+0.04%)
Jun 11, 2015 29.66 29.80 29.66 29.76 22,386 +0.13(+0.45%)
Jun 10, 2015 29.46 29.70 29.41 29.62 14,554 +0.31(+1.05%)
Jun 09, 2015 29.49 29.49 29.16 29.32 25,925 -0.14(-0.49%)
Jun 08, 2015 29.61 29.63 29.44 29.46 11,841 -0.21(-0.70%)
Jun 05, 2015 29.55 29.67 29.34 29.67 22,017 +0.11(+0.37%)
Jun 04, 2015 29.68 29.71 29.53 29.56 8,217 -0.29(-0.96%)
Jun 03, 2015 29.74 29.94 29.67 29.85 13,145 +0.16(+0.55%)
Jun 02, 2015 29.66 29.78 29.63 29.68 11,050 -0.02(-0.06%)
Jun 01, 2015 29.66 29.80 29.52 29.70 81,194 +0.07(+0.23%)
May 29, 2015 29.68 29.74 29.50 29.63 9,838 -0.10(-0.34%)
May 28, 2015 29.78 29.84 29.66 29.73 17,287 -0.04(-0.15%)
May 27, 2015 29.49 29.78 29.46 29.78 15,296 +0.31(+1.04%)
May 26, 2015 29.65 29.69 29.39 29.47 44,576 -0.33(-1.10%)
May 22, 2015 29.80 29.80 29.80 0 +0.03(+0.10%)
May 21, 2015 29.83 29.84 29.71 29.77 16,063 -0.01(-0.03%)
May 20, 2015 29.86 29.86 29.73 29.78 16,960 +0.05(+0.16%)
May 19, 2015 29.86 29.87 29.71 29.73 43,334 -0.06(-0.19%)
May 18, 2015 29.49 29.79 29.48 29.79 11,017 +0.31(+1.04%)
May 15, 2015 29.48 29.52 29.40 29.48 33,294 +0.02(+0.07%)
May 14, 2015 29.18 29.48 29.16 29.46 15,369 +0.29(+0.98%)
May 13, 2015 29.22 29.22 29.07 29.17 12,967 +0.11(+0.36%)
May 12, 2015 29.12 29.12 28.86 29.07 18,198 -0.17(-0.59%)
May 11, 2015 29.31 29.37 29.24 29.24 9,741 -0.06(-0.20%)
May 08, 2015 29.33 29.54 29.24 29.30 14,052 +0.26(+0.89%)
May 07, 2015 28.73 29.04 28.73 29.04 31,645 +0.38(+1.32%)
May 06, 2015 28.95 28.95 28.60 28.66 17,097 -0.13(-0.44%)
May 05, 2015 29.27 29.27 28.74 28.79 93,321 -0.43(-1.48%)
May 04, 2015 29.32 29.32 29.18 29.22 14,371 +0.14(+0.50%)
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.