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 (%)
Sep 30, 2005 10.92 10.97 10.77 10.83 27,096 -0.06(-0.53%)
Sep 29, 2005 10.16 10.90 10.16 10.89 51,873 +0.73(+7.18%)
Sep 28, 2005 9.946 10.20 9.946 10.16 36,738 +0.21(+2.14%)
Sep 27, 2005 10.01 10.01 9.897 9.946 16,965 -0.06(-0.57%)
Sep 26, 2005 10.00 10.11 9.651 10.00 41,254 +0.00(+0.00%)
Sep 23, 2005 10.00 10.04 9.873 10.00 14,646 -0.02(-0.16%)
Sep 22, 2005 10.35 10.36 10.02 10.02 49,676 -0.19(-1.83%)
Sep 21, 2005 10.20 10.46 10.20 10.21 13,914 +0.01(+0.06%)
Sep 20, 2005 10.45 10.50 10.18 10.20 17,697 -0.16(-1.58%)
Sep 19, 2005 10.45 10.47 10.32 10.36 55,778 +0.09(+0.88%)
Sep 16, 2005 10.12 10.38 9.996 10.27 61,271 +0.31(+3.13%)
Sep 15, 2005 9.668 9.971 9.586 9.963 40,888 +0.32(+3.31%)
Sep 14, 2005 9.545 9.684 9.529 9.643 13,181 +0.07(+0.68%)
Sep 13, 2005 9.529 9.586 9.447 9.578 23,190 +0.06(+0.60%)
Sep 12, 2005 9.553 9.627 9.479 9.520 44,671 -0.15(-1.53%)
Sep 09, 2005 9.742 9.955 9.668 9.668 55,412 +0.03(+0.34%)
Sep 08, 2005 9.438 9.750 9.438 9.635 12,449 +0.31(+3.34%)
Sep 07, 2005 9.258 9.389 9.242 9.324 7,201 +0.11(+1.25%)
Sep 06, 2005 9.463 9.463 9.111 9.209 36,982 -0.23(-2.43%)
Sep 02, 2005 9.504 9.504 9.397 9.438 17,087 -0.11(-1.12%)
Sep 01, 2005 9.373 9.619 9.373 9.545 17,331 +0.09(+0.95%)
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%)
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.