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, 2015 42.68 43.05 42.48 42.74 93,984 -0.13(-0.30%)
Aug 28, 2015 42.52 42.98 42.52 42.87 111,824 +0.29(+0.68%)
Aug 27, 2015 41.91 42.68 41.77 42.58 347,354 +1.20(+2.90%)
Aug 26, 2015 41.15 41.50 40.25 41.38 1,302,438 +1.04(+2.57%)
Aug 25, 2015 41.65 42.22 40.34 40.34 285,571 -0.50(-1.23%)
Aug 24, 2015 41.59 42.08 26.45 40.84 508,180 -1.55(-3.66%)
Aug 21, 2015 43.01 43.16 42.39 42.39 168,300 -1.05(-2.41%)
Aug 20, 2015 44.16 44.16 43.41 43.44 122,318 -1.00(-2.24%)
Aug 19, 2015 44.74 44.74 44.24 44.44 56,688 -0.53(-1.18%)
Aug 18, 2015 45.25 45.25 44.89 44.97 63,077 -0.27(-0.59%)
Aug 17, 2015 44.85 45.29 44.66 45.24 59,252 +0.32(+0.70%)
Aug 14, 2015 44.60 44.95 44.56 44.92 84,247 +0.27(+0.59%)
Aug 13, 2015 44.74 44.84 44.57 44.66 70,371 -0.10(-0.23%)
Aug 12, 2015 44.53 44.85 44.08 44.76 114,226 -0.08(-0.18%)
Aug 11, 2015 44.97 45.01 44.68 44.84 83,522 -0.45(-1.00%)
Aug 10, 2015 44.73 45.31 44.73 45.29 199,869 +0.83(+1.88%)
Aug 07, 2015 44.61 44.73 44.35 44.45 53,525 -0.21(-0.48%)
Aug 06, 2015 45.01 45.11 44.38 44.67 60,930 -0.29(-0.65%)
Aug 05, 2015 45.04 45.38 44.85 44.96 98,013 +0.19(+0.43%)
Aug 04, 2015 44.89 45.09 44.63 44.77 59,961 -0.07(-0.16%)
Aug 03, 2015 45.09 45.09 44.65 44.84 103,955 -0.24(-0.53%)
Jul 31, 2015 45.17 45.39 45.06 45.08 110,529 +0.01(+0.02%)
Jul 30, 2015 44.97 45.13 44.78 45.07 81,749 +0.01(+0.02%)
Jul 29, 2015 44.59 45.12 44.45 45.06 88,685 +0.59(+1.32%)
Jul 28, 2015 44.14 44.57 43.82 44.47 95,455 +0.54(+1.23%)
Jul 27, 2015 44.20 44.20 43.85 43.93 201,791 -0.41(-0.93%)
Jul 24, 2015 44.94 45.06 44.24 44.34 121,488 -0.54(-1.21%)
Jul 23, 2015 45.27 45.39 44.86 44.89 90,669 -0.28(-0.62%)
Jul 22, 2015 44.98 45.23 44.92 45.17 273,675 +0.03(+0.07%)
Jul 21, 2015 45.42 45.61 45.07 45.14 73,993 -0.37(-0.82%)
Jul 20, 2015 45.67 45.67 45.39 45.51 79,614 -0.09(-0.21%)
Jul 17, 2015 46.11 46.11 45.54 45.60 102,635 -0.48(-1.03%)
Jul 16, 2015 46.17 46.20 45.97 46.08 93,839 +0.14(+0.30%)
Jul 15, 2015 46.31 46.47 45.87 45.94 104,841 -0.39(-0.84%)
Jul 14, 2015 46.03 46.38 46.03 46.33 160,732 +0.23(+0.49%)
Jul 13, 2015 45.89 46.13 45.89 46.11 88,054 +0.42(+0.91%)
Jul 10, 2015 45.67 45.89 45.46 45.69 88,751 +0.47(+1.04%)
Jul 09, 2015 45.60 45.78 45.19 45.22 64,899 +0.08(+0.17%)
Jul 08, 2015 45.53 45.71 44.94 45.14 118,614 -0.74(-1.61%)
Jul 07, 2015 45.60 45.92 44.92 45.88 77,411 +0.32(+0.71%)
Jul 06, 2015 45.36 45.90 45.25 45.56 134,294 -0.26(-0.58%)
Jul 02, 2015 45.83 45.83 45.83 0 -0.05(-0.11%)
Jul 01, 2015 46.18 46.38 45.75 45.88 356,357 -0.01(-0.02%)
Jun 30, 2015 46.18 46.23 45.76 45.88 57,474 +0.09(+0.20%)
Jun 29, 2015 46.46 46.69 45.79 45.79 70,234 -1.12(-2.38%)
Jun 26, 2015 46.84 46.92 46.64 46.91 65,968 +0.09(+0.19%)
Jun 25, 2015 46.97 47.10 46.73 46.82 47,646 -0.12(-0.25%)
Jun 24, 2015 47.27 47.38 46.90 46.94 82,315 -0.39(-0.83%)
Jun 23, 2015 47.22 47.38 47.20 47.33 57,358 +0.13(+0.27%)
Jun 22, 2015 47.27 47.27 47.14 47.20 44,209 +0.23(+0.49%)
Jun 19, 2015 47.09 47.18 46.98 46.98 73,370 -0.10(-0.22%)
Jun 18, 2015 46.92 47.23 46.91 47.08 55,566 +0.25(+0.53%)
Jun 17, 2015 46.99 47.08 46.64 46.83 77,357 +0.01(+0.02%)
Jun 16, 2015 46.42 46.86 46.42 46.82 51,473 +0.28(+0.60%)
Jun 15, 2015 46.51 46.51 46.19 46.54 68,117 -0.33(-0.71%)
Jun 12, 2015 46.86 46.96 46.78 46.87 56,597 -0.19(-0.40%)
Jun 11, 2015 46.97 47.08 46.91 47.06 98,728 +0.20(+0.44%)
Jun 10, 2015 46.55 47.02 46.55 46.86 165,932 +0.57(+1.24%)
Jun 09, 2015 46.33 46.48 46.13 46.28 68,337 -0.12(-0.25%)
Jun 08, 2015 46.59 46.75 46.30 46.40 57,303 -0.29(-0.63%)
Jun 05, 2015 46.40 46.75 46.18 46.69 1,180,324 +0.20(+0.44%)
Jun 04, 2015 46.89 47.00 46.49 46.49 161,039 -0.48(-1.01%)
Jun 03, 2015 46.95 47.21 46.75 46.97 95,157 +0.22(+0.47%)
Jun 02, 2015 46.45 46.91 46.39 46.75 92,109 +0.20(+0.42%)
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.