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 (%)
Mar 31, 2016 42.62 42.84 42.60 42.72 102,047 +0.12(+0.28%)
Mar 30, 2016 42.90 42.99 42.52 42.60 62,172 -0.08(-0.18%)
Mar 29, 2016 41.72 42.68 41.63 42.68 68,146 +0.81(+1.94%)
Mar 28, 2016 41.93 41.99 41.60 41.87 72,988 +0.07(+0.18%)
Mar 24, 2016 41.79 41.79 41.79 0 +0.09(+0.23%)
Mar 23, 2016 42.24 42.31 41.70 41.70 141,643 -0.63(-1.48%)
Mar 22, 2016 42.09 42.48 42.04 42.33 68,706 +0.02(+0.04%)
Mar 21, 2016 42.36 42.40 42.12 42.31 48,074 -0.08(-0.18%)
Mar 18, 2016 42.23 42.63 42.23 42.39 71,678 +0.19(+0.45%)
Mar 17, 2016 41.67 42.30 41.59 42.20 61,281 +0.51(+1.22%)
Mar 16, 2016 41.11 41.77 41.11 41.69 61,702 +0.52(+1.27%)
Mar 15, 2016 41.23 41.27 40.98 41.17 143,751 -0.29(-0.70%)
Mar 14, 2016 41.47 41.57 41.28 41.46 52,408 -0.21(-0.49%)
Mar 11, 2016 41.24 41.68 41.24 41.67 187,174 +0.86(+2.11%)
Mar 10, 2016 41.09 41.23 40.43 40.81 38,938 -0.16(-0.40%)
Mar 09, 2016 41.09 41.09 40.77 40.97 75,186 +0.21(+0.53%)
Mar 08, 2016 41.47 41.47 40.73 40.76 78,643 -0.95(-2.29%)
Mar 07, 2016 41.17 41.73 41.17 41.71 56,964 +0.40(+0.98%)
Mar 04, 2016 40.98 41.24 40.85 41.30 219,966 +0.38(+0.92%)
Mar 03, 2016 40.27 40.93 40.20 40.93 97,615 +0.64(+1.58%)
Mar 02, 2016 39.77 40.29 39.66 40.29 117,340 +0.46(+1.16%)
Mar 01, 2016 39.34 39.83 39.26 39.83 83,728 +0.82(+2.11%)
Feb 29, 2016 39.13 39.36 38.99 39.00 68,811 -0.12(-0.31%)
Feb 26, 2016 39.16 39.29 38.96 39.12 82,370 +0.19(+0.49%)
Feb 25, 2016 38.66 38.93 38.45 38.93 218,832 +0.34(+0.89%)
Feb 24, 2016 37.89 38.63 37.70 38.59 436,906 +0.34(+0.88%)
Feb 23, 2016 38.48 38.62 38.21 38.26 103,154 -0.38(-0.98%)
Feb 22, 2016 38.48 38.75 38.48 38.63 105,304 +0.55(+1.44%)
Feb 19, 2016 38.01 38.09 37.66 38.08 158,749 -0.09(-0.25%)
Feb 18, 2016 38.44 38.44 38.01 38.18 291,163 -0.16(-0.43%)
Feb 17, 2016 37.95 38.48 37.95 38.34 66,080 +0.65(+1.73%)
Feb 16, 2016 37.39 37.72 37.11 37.69 56,822 +0.75(+2.02%)
Feb 12, 2016 36.94 36.94 36.94 0 +0.68(+1.87%)
Feb 11, 2016 36.17 36.51 35.94 36.26 270,578 -0.52(-1.40%)
Feb 10, 2016 37.00 37.47 36.77 36.78 68,488 +0.03(+0.07%)
Feb 09, 2016 36.43 37.03 36.33 36.75 126,800 -0.11(-0.30%)
Feb 08, 2016 37.05 37.09 36.33 36.86 413,705 -0.58(-1.54%)
Feb 05, 2016 38.20 38.23 37.44 37.44 433,740 -0.94(-2.46%)
Feb 04, 2016 37.94 38.71 37.94 38.38 88,515 +0.34(+0.90%)
Feb 03, 2016 38.17 38.20 37.18 38.04 297,817 +0.21(+0.55%)
Feb 02, 2016 38.25 38.25 37.75 37.83 87,560 -0.96(-2.48%)
Feb 01, 2016 38.62 38.97 38.41 38.80 153,127 -0.15(-0.37%)
Jan 29, 2016 37.82 38.93 37.82 38.94 201,182 +1.29(+3.42%)
Jan 28, 2016 38.02 38.05 37.54 37.65 133,379 +0.05(+0.14%)
Jan 27, 2016 37.85 38.20 37.37 37.60 95,189 -0.37(-0.99%)
Jan 26, 2016 37.19 37.98 37.19 37.98 146,473 +0.99(+2.69%)
Jan 25, 2016 37.69 37.69 36.96 36.98 150,399 -0.93(-2.45%)
Jan 22, 2016 37.59 37.97 37.49 37.91 58,331 +0.94(+2.53%)
Jan 21, 2016 36.92 37.59 36.67 36.98 137,951 +0.12(+0.33%)
Jan 20, 2016 36.49 37.16 35.53 36.85 235,312 -0.21(-0.58%)
Jan 19, 2016 37.73 37.77 36.74 37.07 274,107 -0.30(-0.80%)
Jan 15, 2016 37.37 37.37 37.37 0 -0.62(-1.63%)
Jan 14, 2016 37.55 38.25 37.11 37.99 337,239 +0.58(+1.54%)
Jan 13, 2016 38.76 38.84 37.27 37.41 585,427 -1.19(-3.07%)
Jan 12, 2016 38.75 38.92 38.01 38.60 322,228 +0.20(+0.51%)
Jan 11, 2016 38.68 38.74 38.01 38.40 117,057 -0.14(-0.36%)
Jan 08, 2016 39.24 39.32 38.50 38.54 193,579 -0.48(-1.23%)
Jan 07, 2016 39.32 39.67 38.96 39.02 225,147 -1.00(-2.49%)
Jan 06, 2016 40.10 40.35 39.81 40.02 215,473 -0.65(-1.61%)
Jan 05, 2016 40.79 40.79 40.48 40.67 79,573 -0.03(-0.08%)
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.