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 (%)
Aug 31, 2005 9.299 9.455 9.201 9.455 8,909 +0.20(+2.12%)
Aug 30, 2005 9.422 9.447 9.135 9.258 40,888 -0.28(-2.92%)
Aug 29, 2005 9.586 9.602 9.447 9.537 25,875 +0.09(+0.95%)
Aug 26, 2005 9.397 9.545 9.397 9.447 16,599 +0.07(+0.79%)
Aug 25, 2005 9.627 9.627 9.283 9.373 59,440 -0.25(-2.56%)
Aug 24, 2005 9.930 9.930 9.488 9.619 67,007 -0.29(-2.89%)
Aug 23, 2005 8.726 9.930 8.726 9.905 196,874 +1.43(+16.81%)
Aug 22, 2005 8.373 8.578 8.373 8.480 19,894 +0.15(+1.77%)
Aug 19, 2005 8.160 8.365 8.136 8.332 38,325 +0.20(+2.52%)
Aug 18, 2005 8.259 8.291 8.119 8.128 17,819 -0.20(-2.36%)
Aug 17, 2005 8.357 8.463 8.275 8.324 45,648 +0.02(+0.30%)
Aug 16, 2005 8.300 8.390 8.259 8.300 14,158 -0.03(-0.39%)
Aug 15, 2005 8.242 8.390 8.242 8.332 19,284 +0.03(+0.39%)
Aug 12, 2005 8.439 8.603 8.275 8.300 37,592 -0.22(-2.60%)
Aug 11, 2005 8.521 8.644 8.513 8.521 14,158 +0.00(+0.00%)
Aug 10, 2005 8.357 8.652 8.357 8.521 17,575 +0.02(+0.19%)
Aug 09, 2005 8.554 8.578 8.431 8.504 11,717 -0.03(-0.38%)
Aug 08, 2005 8.676 8.676 8.504 8.537 43,451 +0.07(+0.77%)
Aug 05, 2005 8.554 8.554 8.365 8.472 60,050 +0.12(+1.47%)
Aug 04, 2005 8.480 8.480 8.283 8.349 25,631 +0.03(+0.39%)
Aug 03, 2005 8.889 8.889 7.947 8.316 107,530 -0.41(-4.69%)
Aug 02, 2005 8.422 8.734 8.357 8.726 31,245 +0.29(+3.40%)
Aug 01, 2005 8.283 8.480 8.283 8.439 7,811 +0.19(+2.28%)
Jul 29, 2005 8.472 8.480 8.234 8.250 16,111 -0.19(-2.23%)
Jul 28, 2005 7.841 8.439 7.841 8.439 42,475 +0.52(+6.52%)
Jul 27, 2005 7.693 7.931 7.685 7.923 15,622 +0.14(+1.79%)
Jul 26, 2005 7.734 7.792 7.685 7.783 35,029 -0.02(-0.31%)
Jul 25, 2005 7.742 7.808 7.742 7.808 14,646 +0.01(+0.11%)
Jul 22, 2005 7.677 7.800 7.677 7.800 22,946 +0.11(+1.49%)
Jul 21, 2005 7.849 7.849 7.685 7.685 8,055 -0.12(-1.57%)
Jul 20, 2005 7.783 7.882 7.759 7.808 17,819 -0.02(-0.31%)
Jul 19, 2005 7.824 7.882 7.783 7.833 10,130 -0.07(-0.83%)
Jul 18, 2005 7.857 7.898 7.767 7.898 17,453 +0.09(+1.15%)
Jul 15, 2005 7.701 7.849 7.652 7.808 21,847 +0.04(+0.53%)
Jul 14, 2005 7.947 7.955 7.767 7.767 10,008 -0.14(-1.76%)
Jul 13, 2005 7.865 7.980 7.865 7.906 39,423 -0.02(-0.31%)
Jul 12, 2005 7.824 8.013 7.824 7.931 18,186 +0.09(+1.15%)
Jul 11, 2005 7.841 7.914 7.783 7.841 16,599 +0.00(+0.00%)
Jul 08, 2005 7.472 7.841 7.472 7.841 22,091 +0.34(+4.48%)
Jul 07, 2005 7.521 7.521 7.439 7.505 8,909 +0.07(+0.88%)
Jul 06, 2005 7.325 7.505 7.325 7.439 22,824 +0.07(+1.00%)
Jul 05, 2005 7.603 7.603 7.325 7.366 33,442 -0.26(-3.44%)
Jul 01, 2005 7.603 7.628 7.562 7.628 6,713 +0.07(+0.98%)
Jun 30, 2005 7.595 7.693 7.497 7.554 26,485 -0.01(-0.11%)
Jun 29, 2005 7.579 7.628 7.521 7.562 12,937 +0.01(+0.11%)
Jun 28, 2005 7.374 7.587 7.333 7.554 42,230 +0.02(+0.22%)
Jun 27, 2005 7.816 7.816 7.390 7.538 44,061 -0.28(-3.56%)
Jun 24, 2005 7.947 7.955 7.759 7.816 31,368 -0.09(-1.14%)
Jun 23, 2005 7.988 8.078 7.857 7.906 21,969 -0.01(-0.10%)
Jun 22, 2005 8.070 8.070 7.906 7.914 11,106 -0.11(-1.43%)
Jun 21, 2005 7.955 8.087 7.914 8.029 22,580 +0.07(+0.93%)
Jun 20, 2005 8.201 8.209 7.939 7.955 36,738 -0.36(-4.33%)
Jun 17, 2005 8.439 8.496 8.177 8.316 42,597 -0.08(-0.98%)
Jun 16, 2005 8.144 8.398 8.144 8.398 39,789 +0.34(+4.17%)
Jun 15, 2005 7.734 8.136 7.734 8.062 34,175 +0.47(+6.15%)
Jun 14, 2005 7.701 7.701 7.595 7.595 28,926 -0.07(-0.86%)
Jun 13, 2005 7.456 7.726 7.292 7.661 44,183 +0.20(+2.75%)
Jun 10, 2005 7.292 7.456 7.226 7.456 8,055 +0.23(+3.17%)
Jun 09, 2005 7.292 7.292 7.161 7.226 41,742 -0.11(-1.56%)
Jun 08, 2005 7.243 7.349 7.194 7.341 13,181 +0.10(+1.36%)
Jun 07, 2005 7.210 7.259 7.128 7.243 28,560 -0.03(-0.45%)
Jun 06, 2005 7.366 7.480 7.275 7.275 45,404 -0.07(-1.00%)
Jun 03, 2005 7.202 7.480 7.202 7.349 84,217 +0.15(+2.05%)
Jun 02, 2005 7.472 7.472 7.202 7.202 47,113 -0.15(-2.01%)
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.