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 (%)
Sep 30, 2015 21.91 21.94 21.77 21.85 10,190 +0.22(+1.01%)
Sep 29, 2015 21.57 21.72 21.57 21.63 9,591 +0.06(+0.26%)
Sep 28, 2015 21.82 21.82 21.57 21.57 1,643 -0.55(-2.48%)
Sep 25, 2015 22.35 22.35 22.04 22.12 6,777 +0.05(+0.24%)
Sep 24, 2015 21.87 22.17 21.87 22.07 11,063 -0.07(-0.33%)
Sep 23, 2015 22.29 22.30 22.05 22.14 13,509 -0.14(-0.64%)
Sep 22, 2015 22.37 22.37 22.19 22.28 19,801 -0.31(-1.36%)
Sep 21, 2015 22.77 22.77 22.58 22.59 7,811 +0.06(+0.25%)
Sep 18, 2015 22.74 22.83 22.49 22.53 8,813 -0.51(-2.21%)
Sep 17, 2015 23.06 23.34 23.02 23.04 22,941 -0.05(-0.21%)
Sep 16, 2015 22.86 23.16 22.86 23.09 9,296 +0.36(+1.60%)
Sep 15, 2015 22.49 22.76 22.49 22.73 34,363 +0.30(+1.33%)
Sep 14, 2015 22.64 22.64 22.42 22.43 121,077 -0.15(-0.68%)
Sep 11, 2015 22.51 22.58 22.33 22.58 14,134 -0.01(-0.04%)
Sep 10, 2015 22.51 22.82 22.51 22.59 4,985 +0.03(+0.11%)
Sep 09, 2015 22.92 22.92 22.56 22.56 8,930 -0.27(-1.17%)
Sep 08, 2015 22.69 22.84 22.69 22.83 2,507 +0.43(+1.91%)
Sep 04, 2015 22.40 22.40 22.40 0 -0.24(-1.07%)
Sep 03, 2015 22.59 22.91 22.57 22.65 57,990 +0.18(+0.79%)
Sep 02, 2015 22.61 22.61 22.22 22.47 35,216 +0.21(+0.94%)
Sep 01, 2015 22.65 22.65 22.20 22.26 45,872 -0.80(-3.47%)
Aug 31, 2015 22.89 23.13 22.78 23.06 12,645 +0.11(+0.50%)
Aug 28, 2015 22.78 23.04 22.78 22.95 6,376 +0.22(+0.98%)
Aug 27, 2015 22.37 22.75 22.32 22.72 23,992 +0.64(+2.91%)
Aug 26, 2015 21.74 22.08 21.56 22.08 8,810 +0.41(+1.90%)
Aug 25, 2015 22.23 22.51 21.67 21.67 18,700 -0.14(-0.65%)
Aug 24, 2015 22.06 22.22 21.63 21.81 34,833 -0.94(-4.14%)
Aug 21, 2015 22.92 22.97 22.68 22.75 14,940 -0.35(-1.53%)
Aug 20, 2015 23.41 23.53 23.11 23.11 55,921 -0.53(-2.22%)
Aug 19, 2015 23.76 23.81 23.50 23.63 16,770 -0.27(-1.11%)
Aug 18, 2015 24.04 24.04 23.90 23.90 14,283 -0.16(-0.67%)
Aug 17, 2015 23.82 24.08 23.82 24.06 16,161 +0.15(+0.64%)
Aug 14, 2015 23.81 23.95 23.76 23.91 5,611 +0.15(+0.61%)
Aug 13, 2015 23.92 23.98 23.76 23.76 4,527 -0.22(-0.91%)
Aug 12, 2015 23.75 23.98 23.60 23.98 5,447 +0.01(+0.03%)
Aug 11, 2015 23.91 24.00 23.84 23.97 4,477 -0.15(-0.64%)
Aug 10, 2015 23.71 24.15 23.71 24.13 8,508 +0.53(+2.26%)
Aug 07, 2015 23.76 23.83 23.59 23.59 5,590 -0.19(-0.78%)
Aug 06, 2015 23.69 23.78 23.57 23.78 6,141 +0.06(+0.27%)
Aug 05, 2015 23.71 23.98 23.68 23.71 105,998 +0.08(+0.35%)
Aug 04, 2015 23.72 23.77 23.56 23.63 8,419 -0.06(-0.24%)
Aug 03, 2015 23.83 24.00 23.63 23.69 10,171 -0.19(-0.78%)
Jul 31, 2015 23.94 24.04 23.87 23.87 1,707 -0.05(-0.22%)
Jul 30, 2015 23.92 23.95 23.87 23.93 3,953 -0.05(-0.22%)
Jul 29, 2015 23.56 23.98 23.56 23.98 9,170 +0.35(+1.47%)
Jul 28, 2015 23.26 23.63 23.26 23.63 4,318 +0.37(+1.60%)
Jul 27, 2015 23.38 23.40 23.25 23.26 9,855 -0.22(-0.93%)
Jul 24, 2015 23.66 23.66 23.48 23.48 3,624 -0.32(-1.34%)
Jul 23, 2015 23.94 24.03 23.79 23.80 9,296 -0.10(-0.43%)
Jul 22, 2015 23.84 24.00 23.83 23.90 6,984 -0.11(-0.44%)
Jul 21, 2015 24.21 24.27 23.98 24.01 5,792 -0.20(-0.82%)
Jul 20, 2015 24.23 24.30 24.21 24.21 5,522 -0.15(-0.63%)
Jul 17, 2015 24.61 24.61 24.35 24.36 6,153 -0.34(-1.37%)
Jul 16, 2015 24.71 24.81 24.65 24.70 5,569 +0.07(+0.27%)
Jul 15, 2015 24.86 24.86 24.62 24.63 11,272 -0.35(-1.40%)
Jul 14, 2015 24.74 24.98 24.74 24.98 13,800 +0.19(+0.78%)
Jul 13, 2015 24.67 24.80 24.67 24.79 9,603 +0.19(+0.79%)
Jul 10, 2015 24.61 24.63 24.58 24.59 7,838 +0.14(+0.56%)
Jul 09, 2015 24.62 24.62 24.46 24.46 6,125 +0.06(+0.27%)
Jul 08, 2015 24.53 24.59 24.29 24.39 14,559 -0.48(-1.92%)
Jul 07, 2015 24.57 24.87 24.25 24.87 10,422 +0.32(+1.29%)
Jul 06, 2015 24.56 24.80 24.53 24.55 17,746 -0.24(-0.99%)
Jul 02, 2015 24.80 24.80 24.80 0 +0.02(+0.06%)
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.