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 (%)
Sep 30, 2014 26.68 26.77 26.48 26.53 13,143 -0.23(-0.84%)
Sep 29, 2014 26.54 26.78 26.54 26.76 10,974 +0.07(+0.25%)
Sep 26, 2014 26.74 26.74 26.63 26.69 10,296 +0.07(+0.25%)
Sep 25, 2014 26.81 26.81 26.63 26.63 1,190 -0.39(-1.45%)
Sep 24, 2014 26.91 27.08 26.78 27.02 10,762 +0.13(+0.50%)
Sep 23, 2014 27.01 27.06 26.87 26.88 17,651 -0.14(-0.50%)
Sep 22, 2014 27.32 27.32 27.01 27.02 24,479 -0.48(-1.76%)
Sep 19, 2014 27.66 27.71 27.37 27.50 153,724 -0.15(-0.53%)
Sep 18, 2014 27.54 27.68 27.54 27.65 11,038 +0.05(+0.17%)
Sep 17, 2014 27.50 27.63 27.50 27.60 4,000 +0.10(+0.37%)
Sep 16, 2014 27.26 27.59 27.26 27.50 9,049 +0.23(+0.83%)
Sep 15, 2014 27.48 27.48 27.28 916 -0.20(-0.73%)
Sep 12, 2014 27.55 27.62 27.40 27.48 6,490 -0.25(-0.90%)
Sep 11, 2014 27.59 27.73 27.53 27.73 23,377 +0.14(+0.50%)
Sep 10, 2014 27.61 27.61 27.40 27.59 8,805 +0.08(+0.30%)
Sep 09, 2014 27.71 27.71 27.51 27.51 762 -0.21(-0.76%)
Sep 08, 2014 27.80 27.80 27.72 27.72 3,360 -0.09(-0.31%)
Sep 05, 2014 27.72 27.80 27.61 27.80 16,593 +0.18(+0.66%)
Sep 04, 2014 27.83 27.87 27.62 27.62 5,688 -0.07(-0.24%)
Sep 03, 2014 27.94 27.94 27.69 27.69 15,208 -0.10(-0.34%)
Sep 02, 2014 27.91 27.91 27.75 27.78 3,186 +0.09(+0.31%)
Aug 29, 2014 27.70 27.70 27.70 0 +0.19(+0.70%)
Aug 28, 2014 27.61 27.57 27.51 15,686 -0.06(-0.22%)
Aug 27, 2014 27.59 27.59 27.55 27.57 5,335 -0.08(-0.27%)
Aug 26, 2014 27.67 27.70 27.60 27.64 13,286 +0.08(+0.29%)
Aug 25, 2014 27.55 27.56 27.50 27.56 2,857 +0.06(+0.21%)
Aug 22, 2014 27.49 27.54 27.38 27.51 5,888 +0.02(+0.07%)
Aug 21, 2014 27.53 27.53 27.40 27.49 4,663 -0.03(-0.10%)
Aug 20, 2014 27.39 27.53 27.36 27.52 10,712 +0.08(+0.28%)
Aug 19, 2014 27.32 27.44 27.32 27.44 7,220 +0.24(+0.88%)
Aug 18, 2014 27.02 27.23 27.02 27.20 7,797 +0.30(+1.10%)
Aug 15, 2014 27.01 27.01 26.78 26.90 4,261 +0.07(+0.25%)
Aug 14, 2014 26.80 26.90 26.79 26.84 39,956 -0.01(-0.04%)
Aug 13, 2014 26.64 26.81 26.64 26.85 1,558 +0.36(+1.37%)
Aug 12, 2014 26.69 26.69 26.48 26.48 2,694 -0.22(-0.83%)
Aug 11, 2014 26.64 26.80 26.63 26.70 3,533 +0.18(+0.68%)
Aug 08, 2014 26.29 26.53 26.23 26.52 3,729 +0.30(+1.14%)
Aug 07, 2014 26.41 26.50 26.18 26.23 5,485 -0.15(-0.58%)
Aug 06, 2014 26.35 26.50 26.35 26.38 43,167 +0.04(+0.15%)
Aug 05, 2014 26.36 26.53 26.25 26.34 6,784 -0.17(-0.65%)
Aug 04, 2014 26.37 26.54 26.18 26.51 6,892 +0.22(+0.84%)
Aug 01, 2014 26.39 26.41 26.12 26.29 6,286 -0.20(-0.76%)
Jul 31, 2014 26.96 26.96 26.41 26.49 26,476 -0.55(-2.02%)
Jul 30, 2014 27.06 27.17 26.96 27.04 1,917 +0.04(+0.14%)
Jul 29, 2014 27.06 27.22 27.00 27.00 5,428 -0.05(-0.18%)
Jul 28, 2014 26.93 27.08 26.91 27.05 4,401 -0.09(-0.32%)
Jul 25, 2014 27.14 27.21 27.11 27.13 4,844 -0.20(-0.74%)
Jul 24, 2014 27.45 27.45 27.34 27.34 1,560 +0.05(+0.18%)
Jul 23, 2014 27.28 27.39 27.27 27.29 1,942 -0.06(-0.22%)
Jul 22, 2014 27.32 27.40 27.30 27.34 4,493 +0.22(+0.81%)
Jul 21, 2014 27.00 27.14 27.00 27.12 5,034 -0.08(-0.28%)
Jul 18, 2014 26.85 27.20 26.85 27.20 3,313 +0.18(+0.67%)
Jul 17, 2014 27.09 27.18 27.01 27.02 1,925 -0.07(-0.25%)
Jul 16, 2014 27.21 27.21 27.03 27.09 4,165 -0.11(-0.39%)
Jul 15, 2014 27.32 27.32 27.13 27.19 7,861 -0.11(-0.39%)
Jul 14, 2014 27.38 27.40 27.28 27.30 32,284 +0.04(+0.14%)
Jul 11, 2014 27.31 27.31 27.11 27.26 3,356 -0.02(-0.08%)
Jul 10, 2014 27.01 27.37 27.01 27.28 4,542 -0.16(-0.59%)
Jul 09, 2014 27.18 27.46 27.18 27.44 6,652 +0.13(+0.49%)
Jul 08, 2014 27.45 27.45 27.24 27.31 13,182 -0.32(-1.17%)
Jul 07, 2014 27.90 27.95 27.56 27.63 8,687 -0.25(-0.90%)
Jul 03, 2014 27.88 27.88 27.88 0 +0.10(+0.34%)
Jul 02, 2014 27.81 27.83 27.74 27.78 3,806 -0.20(-0.72%)
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.