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 (%)
May 30, 2014 26.59 26.71 26.55 26.55 3,345 -0.15(-0.55%)
May 29, 2014 26.62 26.69 26.54 26.69 3,512 +0.20(+0.77%)
May 28, 2014 26.51 26.61 26.42 26.49 3,295 -0.07(-0.25%)
May 27, 2014 26.61 26.61 26.47 26.56 3,382 +0.19(+0.73%)
May 23, 2014 26.37 26.37 26.37 0 +0.15(+0.57%)
May 22, 2014 26.07 26.22 26.07 26.22 1,676 +0.15(+0.56%)
May 21, 2014 26.01 26.08 25.84 26.07 2,804 +0.22(+0.85%)
May 20, 2014 26.04 26.04 25.85 25.85 4,955 -0.27(-1.03%)
May 19, 2014 25.85 26.25 25.80 26.12 20,495 +0.15(+0.56%)
May 16, 2014 25.75 25.97 25.75 25.97 1,618 +0.08(+0.32%)
May 15, 2014 26.10 26.10 25.55 25.89 5,069 -0.31(-1.17%)
May 14, 2014 26.33 26.36 26.19 26.19 2,233 -0.13(-0.51%)
May 13, 2014 26.51 26.53 26.33 26.33 1,825 -0.21(-0.79%)
May 12, 2014 26.22 26.54 26.21 26.54 4,143 +0.57(+2.21%)
May 09, 2014 25.80 25.99 25.80 25.96 10,361 -0.02(-0.07%)
May 08, 2014 26.18 26.35 25.95 25.98 6,644 -0.11(-0.44%)
May 07, 2014 26.10 26.10 26.10 26.10 406 +0.05(+0.18%)
May 06, 2014 26.24 26.29 26.01 26.05 6,231 -0.24(-0.91%)
May 05, 2014 26.36 26.39 26.27 26.29 1,960 +0.03(+0.11%)
May 02, 2014 26.20 26.44 26.20 26.26 4,205 +0.11(+0.44%)
May 01, 2014 26.18 26.41 26.04 26.15 13,438 +0.03(+0.11%)
Apr 30, 2014 26.02 26.13 25.86 26.12 5,293 +0.16(+0.61%)
Apr 29, 2014 25.89 26.05 25.89 25.96 1,711 +0.09(+0.35%)
Apr 28, 2014 26.01 26.01 25.48 25.87 4,332 -0.11(-0.41%)
Apr 25, 2014 26.25 26.25 25.97 25.97 3,802 -0.35(-1.34%)
Apr 24, 2014 26.18 26.43 26.16 26.33 4,115 -0.07(-0.25%)
Apr 23, 2014 26.41 26.50 26.32 26.39 5,570 -0.06(-0.22%)
Apr 22, 2014 26.23 26.47 26.23 26.45 4,699 +0.27(+1.02%)
Apr 21, 2014 26.17 26.23 26.15 26.18 3,562 +0.00(+0.00%)
Apr 17, 2014 26.18 26.18 26.18 0 +0.19(+0.74%)
Apr 16, 2014 25.96 26.00 25.87 25.99 8,230 +0.30(+1.15%)
Apr 15, 2014 25.65 25.71 25.19 25.70 23,131 +0.19(+0.73%)
Apr 14, 2014 26.17 26.17 25.50 25.51 1,870 +0.09(+0.36%)
Apr 11, 2014 25.73 25.73 25.42 25.42 2,727 -0.47(-1.81%)
Apr 10, 2014 26.49 26.49 25.72 25.89 14,659 -0.59(-2.23%)
Apr 09, 2014 26.15 26.51 26.13 26.48 10,119 +0.35(+1.35%)
Apr 08, 2014 26.02 26.16 26.02 26.13 2,154 +0.06(+0.22%)
Apr 07, 2014 26.40 26.43 25.86 26.07 5,158 -0.63(-2.35%)
Apr 04, 2014 27.33 27.43 26.54 26.70 29,284 -0.52(-1.89%)
Apr 03, 2014 27.48 27.48 27.18 27.21 4,293 -0.23(-0.82%)
Apr 02, 2014 27.47 27.53 27.38 27.44 23,828 +0.11(+0.38%)
Apr 01, 2014 27.21 27.35 27.15 27.33 34,522 +0.31(+1.14%)
Mar 31, 2014 26.75 27.03 26.73 27.02 5,183 +0.44(+1.65%)
Mar 28, 2014 26.53 26.77 26.52 26.59 6,590 +0.14(+0.54%)
Mar 27, 2014 26.59 26.60 26.38 26.44 8,043 -0.10(-0.36%)
Mar 26, 2014 26.95 26.97 26.54 26.54 12,832 -0.38(-1.42%)
Mar 25, 2014 27.13 27.13 26.91 26.92 4,734 -0.01(-0.03%)
Mar 24, 2014 26.78 27.04 26.78 26.93 35,960 -0.41(-1.50%)
Mar 21, 2014 27.51 27.51 27.34 27.34 3,785 -0.04(-0.16%)
Mar 20, 2014 27.38 27.51 27.23 27.38 6,813 -0.11(-0.39%)
Mar 19, 2014 27.49 27.56 27.48 27.49 2,260 -0.09(-0.31%)
Mar 18, 2014 27.35 27.60 27.34 27.58 7,389 +0.29(+1.05%)
Mar 17, 2014 27.31 27.31 27.23 27.29 912 +0.28(+1.03%)
Mar 14, 2014 26.80 27.14 26.79 27.01 4,451 +0.12(+0.46%)
Mar 13, 2014 27.24 27.28 26.83 26.89 9,177 -0.41(-1.51%)
Mar 12, 2014 27.04 27.30 27.03 27.30 2,422 +0.02(+0.07%)
Mar 11, 2014 27.48 27.48 27.21 27.28 1,656 -0.19(-0.70%)
Mar 10, 2014 27.37 27.48 27.37 27.48 6,537 -0.04(-0.13%)
Mar 07, 2014 27.77 27.77 27.50 27.51 20,002 -0.04(-0.14%)
Mar 06, 2014 27.62 27.68 27.54 27.55 21,585 +0.00(+0.00%)
Mar 05, 2014 27.66 27.66 27.47 27.55 103,774 -0.06(-0.21%)
Mar 04, 2014 27.40 27.61 27.40 27.61 5,164 +0.65(+2.41%)
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.