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 (%)
Apr 07, 2016 41.83 41.83 41.83 0 -0.59(-1.40%)
Apr 06, 2016 41.97 42.44 41.87 42.42 89,736 +0.49(+1.17%)
Apr 05, 2016 42.11 42.29 41.91 41.93 50,641 -0.52(-1.22%)
Apr 04, 2016 42.89 42.89 42.40 42.45 63,152 -0.44(-1.02%)
Apr 01, 2016 42.41 42.90 42.25 42.89 353,812 +0.16(+0.38%)
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%)
Jan 04, 2016 40.60 40.70 40.27 40.70 94,739 -0.58(-1.41%)
Dec 31, 2015 41.29 41.29 41.29 0 -0.36(-0.87%)
Dec 30, 2015 42.01 42.01 41.65 41.65 96,787 -0.40(-0.94%)
Dec 29, 2015 42.03 42.12 41.73 42.04 170,349 +0.39(+0.93%)
Dec 28, 2015 41.68 41.70 41.29 41.66 115,542 -0.23(-0.55%)
Dec 24, 2015 41.89 41.89 41.89 0 +0.01(+0.02%)
Dec 23, 2015 41.49 41.88 41.45 41.88 62,526 +0.81(+1.97%)
Dec 22, 2015 40.70 41.15 40.51 41.07 119,014 +0.51(+1.26%)
Dec 21, 2015 40.58 40.69 40.27 40.56 112,996 +0.26(+0.66%)
Dec 18, 2015 40.82 40.82 40.30 40.30 92,156 -0.61(-1.50%)
Dec 17, 2015 41.65 41.65 40.91 40.91 90,614 -0.64(-1.54%)
Dec 16, 2015 41.38 41.64 41.05 41.55 139,158 +0.35(+0.85%)
Dec 15, 2015 41.01 41.32 40.97 41.20 85,564 +0.49(+1.19%)
Dec 14, 2015 41.00 41.16 40.46 40.71 121,622 -0.32(-0.77%)
Dec 11, 2015 41.30 41.30 40.94 41.03 141,165 -0.74(-1.78%)
Dec 10, 2015 41.58 42.04 41.58 41.77 78,723 +0.21(+0.51%)
Dec 09, 2015 41.93 42.47 41.44 41.56 76,829 -0.48(-1.14%)
Dec 08, 2015 41.99 42.20 41.77 42.04 60,728 -0.31(-0.74%)
Dec 07, 2015 42.89 42.89 42.16 42.35 74,707 -0.62(-1.45%)
Dec 04, 2015 42.58 43.01 42.46 42.97 58,482 +0.40(+0.94%)
Dec 03, 2015 43.48 43.49 42.41 42.57 105,284 -0.70(-1.62%)
Dec 02, 2015 43.86 43.86 43.25 43.27 42,050 -0.63(-1.44%)
Dec 01, 2015 43.75 43.91 43.64 43.91 59,486 +0.33(+0.76%)
Nov 30, 2015 43.87 43.88 43.49 43.57 44,694 -0.16(-0.37%)
Nov 27, 2015 43.65 43.82 43.54 43.73 34,742 +0.06(+0.14%)
Nov 25, 2015 43.68 43.68 43.68 0 +0.14(+0.31%)
Nov 24, 2015 43.02 43.62 42.96 43.54 72,591 +0.37(+0.85%)
Nov 23, 2015 43.33 43.17 125,333 +0.16(+0.38%)
Nov 20, 2015 43.04 43.25 42.97 43.01 92,799 +0.09(+0.20%)
Nov 19, 2015 43.02 43.02 42.80 42.92 78,737 -0.13(-0.30%)
Nov 18, 2015 42.36 43.06 42.36 43.05 57,449 +0.79(+1.86%)
Nov 17, 2015 42.55 42.78 42.21 42.27 104,884 -0.22(-0.52%)
Nov 16, 2015 41.83 42.50 41.78 42.49 85,912 +0.61(+1.47%)
Nov 13, 2015 42.12 42.28 41.77 41.87 49,059 -0.39(-0.93%)
Nov 12, 2015 42.93 42.93 42.25 42.27 64,984 -0.97(-2.25%)
Nov 11, 2015 43.73 43.73 43.24 43.24 94,986 -0.37(-0.84%)
Nov 10, 2015 43.23 43.62 43.23 43.61 46,671 +0.26(+0.59%)
Nov 09, 2015 43.72 43.73 43.12 43.35 45,714 -0.40(-0.92%)
Nov 06, 2015 43.67 43.91 43.38 43.75 35,642 -0.07(-0.15%)
Nov 05, 2015 43.85 43.91 43.47 43.82 63,646 +0.02(+0.05%)
Nov 04, 2015 44.10 44.10 43.72 43.80 80,360 -0.12(-0.27%)
Nov 03, 2015 43.69 44.14 43.69 43.91 111,877 +0.20(+0.45%)
Nov 02, 2015 43.01 43.77 43.01 43.72 154,083 +0.73(+1.71%)
Oct 30, 2015 42.95 43.23 42.86 42.98 73,055 +0.06(+0.14%)
Oct 29, 2015 43.04 43.27 42.84 42.92 83,657 -0.32(-0.73%)
Oct 28, 2015 42.41 43.24 42.31 43.24 57,525 +0.94(+2.22%)
Oct 27, 2015 42.69 42.69 42.13 42.30 73,517 -0.61(-1.43%)
Oct 26, 2015 43.07 43.09 42.84 42.92 64,993 -0.19(-0.44%)
Oct 23, 2015 43.15 43.24 42.80 43.10 50,833 +0.15(+0.36%)
Oct 22, 2015 42.88 43.16 42.67 42.95 35,564 +0.26(+0.60%)
Oct 21, 2015 43.37 43.37 42.67 42.69 66,740 -0.57(-1.32%)
Oct 20, 2015 43.09 43.50 43.08 43.27 49,493 +0.10(+0.24%)
Oct 19, 2015 43.01 43.25 42.84 43.16 71,757 -0.03(-0.08%)
Oct 16, 2015 43.35 43.35 42.91 43.20 54,768 -0.04(-0.10%)
Oct 15, 2015 42.80 43.25 42.45 43.24 38,573 +0.47(+1.10%)
Oct 14, 2015 43.09 43.23 42.69 42.77 181,713 -0.31(-0.71%)
Oct 13, 2015 43.29 43.73 43.08 43.08 46,318 -0.47(-1.08%)
Oct 12, 2015 43.74 43.74 43.44 43.55 61,613 -0.20(-0.45%)
Oct 09, 2015 43.78 43.84 43.58 43.74 43,818 +0.03(+0.08%)
Oct 08, 2015 42.97 43.78 42.97 43.71 130,568 +0.66(+1.53%)
Oct 07, 2015 42.80 43.11 42.50 43.05 64,074 +0.55(+1.28%)
Oct 06, 2015 42.54 42.72 42.35 42.51 82,804 -0.06(-0.14%)
Oct 05, 2015 41.88 42.61 41.88 42.57 160,536 +0.98(+2.36%)
Oct 02, 2015 40.48 41.58 40.30 41.58 98,982 +0.71(+1.73%)
Oct 01, 2015 41.10 41.10 40.51 40.88 249,831 -0.16(-0.40%)
Sep 30, 2015 40.85 41.10 40.60 41.04 65,502 +0.55(+1.35%)
Sep 29, 2015 40.60 40.78 40.28 40.49 224,415 -0.04(-0.11%)
Sep 28, 2015 41.49 41.49 40.48 40.53 75,769 -1.12(-2.68%)
Sep 25, 2015 42.09 42.09 41.52 41.65 34,241 -0.09(-0.22%)
Sep 24, 2015 41.57 41.80 41.26 41.75 32,385 -0.09(-0.20%)
Sep 23, 2015 42.15 42.17 41.77 41.83 74,251 -0.23(-0.55%)
Sep 22, 2015 42.13 42.32 41.81 42.06 48,263 -0.57(-1.34%)
Sep 21, 2015 42.71 43.13 42.58 42.63 52,277 +0.16(+0.38%)
Sep 18, 2015 42.68 42.94 42.40 42.47 69,056 -0.77(-1.79%)
Sep 17, 2015 43.28 43.87 43.15 43.25 61,869 -0.09(-0.20%)
Sep 16, 2015 42.84 43.35 42.81 43.33 56,533 +0.51(+1.19%)
Sep 15, 2015 42.39 42.86 42.35 42.82 43,441 +0.54(+1.27%)
Sep 14, 2015 42.57 42.57 42.23 42.28 76,035 -0.22(-0.52%)
Sep 11, 2015 42.21 42.51 42.04 42.50 61,722 +0.11(+0.26%)
Sep 10, 2015 42.33 42.75 42.26 42.39 51,834 +0.09(+0.22%)
Sep 09, 2015 43.11 43.25 42.25 42.30 73,407 -0.54(-1.25%)
Sep 08, 2015 42.37 42.84 42.24 42.84 82,883 +1.06(+2.55%)
Sep 04, 2015 41.77 41.77 41.77 0 -0.47(-1.11%)
Sep 03, 2015 42.13 42.66 42.11 42.24 77,951 +0.24(+0.57%)
Sep 02, 2015 41.99 42.06 41.39 42.00 131,927 +0.51(+1.23%)
Sep 01, 2015 42.34 42.34 41.35 41.49 303,961 -1.25(-2.93%)
Aug 31, 2015 42.68 43.05 42.48 42.74 93,984 -0.13(-0.30%)
Aug 28, 2015 42.52 42.98 42.52 42.87 111,824 +0.29(+0.68%)
Aug 27, 2015 41.91 42.68 41.77 42.58 347,354 +1.20(+2.90%)
Aug 26, 2015 41.15 41.50 40.25 41.38 1,302,438 +1.04(+2.57%)
Aug 25, 2015 41.65 42.22 40.34 40.34 285,571 -0.50(-1.23%)
Aug 24, 2015 41.59 42.08 26.45 40.84 508,180 -1.55(-3.66%)
Aug 21, 2015 43.01 43.16 42.39 42.39 168,300 -1.05(-2.41%)
Aug 20, 2015 44.16 44.16 43.41 43.44 122,318 -1.00(-2.24%)
Aug 19, 2015 44.74 44.74 44.24 44.44 56,688 -0.53(-1.18%)
Aug 18, 2015 45.25 45.25 44.89 44.97 63,077 -0.27(-0.59%)
Aug 17, 2015 44.85 45.29 44.66 45.24 59,252 +0.32(+0.70%)
Aug 14, 2015 44.60 44.95 44.56 44.92 84,247 +0.27(+0.59%)
Aug 13, 2015 44.74 44.84 44.57 44.66 70,371 -0.10(-0.23%)
Aug 12, 2015 44.53 44.85 44.08 44.76 114,226 -0.08(-0.18%)
Aug 11, 2015 44.97 45.01 44.68 44.84 83,522 -0.45(-1.00%)
Aug 10, 2015 44.73 45.31 44.73 45.29 199,869 +0.83(+1.88%)
Aug 07, 2015 44.61 44.73 44.35 44.45 53,525 -0.21(-0.48%)
Aug 06, 2015 45.01 45.11 44.38 44.67 60,930 -0.29(-0.65%)
Aug 05, 2015 45.04 45.38 44.85 44.96 98,013 +0.19(+0.43%)
Aug 04, 2015 44.89 45.09 44.63 44.77 59,961 -0.07(-0.16%)
Aug 03, 2015 45.09 45.09 44.65 44.84 103,955 -0.24(-0.53%)
Jul 31, 2015 45.17 45.39 45.06 45.08 110,529 +0.01(+0.02%)
Jul 30, 2015 44.97 45.13 44.78 45.07 81,749 +0.01(+0.02%)
Jul 29, 2015 44.59 45.12 44.45 45.06 88,685 +0.59(+1.32%)
Jul 28, 2015 44.14 44.57 43.82 44.47 95,455 +0.54(+1.23%)
Jul 27, 2015 44.20 44.20 43.85 43.93 201,791 -0.41(-0.93%)
Jul 24, 2015 44.94 45.06 44.24 44.34 121,488 -0.54(-1.21%)
Jul 23, 2015 45.27 45.39 44.86 44.89 90,669 -0.28(-0.62%)
Jul 22, 2015 44.98 45.23 44.92 45.17 273,675 +0.03(+0.07%)
Jul 21, 2015 45.42 45.61 45.07 45.14 73,993 -0.37(-0.82%)
Jul 20, 2015 45.67 45.67 45.39 45.51 79,614 -0.09(-0.21%)
Jul 17, 2015 46.11 46.11 45.54 45.60 102,635 -0.48(-1.03%)
Jul 16, 2015 46.17 46.20 45.97 46.08 93,839 +0.14(+0.30%)
Jul 15, 2015 46.31 46.47 45.87 45.94 104,841 -0.39(-0.84%)
Jul 14, 2015 46.03 46.38 46.03 46.33 160,732 +0.23(+0.49%)
Jul 13, 2015 45.89 46.13 45.89 46.11 88,054 +0.42(+0.91%)
Jul 10, 2015 45.67 45.89 45.46 45.69 88,751 +0.47(+1.04%)
Jul 09, 2015 45.60 45.78 45.19 45.22 64,899 +0.08(+0.17%)
Jul 08, 2015 45.53 45.71 44.94 45.14 118,614 -0.74(-1.61%)
Jul 07, 2015 45.60 45.92 44.92 45.88 77,411 +0.32(+0.71%)
Jul 06, 2015 45.36 45.90 45.25 45.56 134,294 -0.26(-0.58%)
Jul 02, 2015 45.83 45.83 45.83 0 -0.05(-0.11%)
Jul 01, 2015 46.18 46.38 45.75 45.88 356,357 -0.01(-0.02%)
Jun 30, 2015 46.18 46.23 45.76 45.88 57,474 +0.09(+0.20%)
Jun 29, 2015 46.46 46.69 45.79 45.79 70,234 -1.12(-2.38%)
Jun 26, 2015 46.84 46.92 46.64 46.91 65,968 +0.09(+0.19%)
Jun 25, 2015 46.97 47.10 46.73 46.82 47,646 -0.12(-0.25%)
Jun 24, 2015 47.27 47.38 46.90 46.94 82,315 -0.39(-0.83%)
Jun 23, 2015 47.22 47.38 47.20 47.33 57,358 +0.13(+0.27%)
Jun 22, 2015 47.27 47.27 47.14 47.20 44,209 +0.23(+0.49%)
Jun 19, 2015 47.09 47.18 46.98 46.98 73,370 -0.10(-0.22%)
Jun 18, 2015 46.92 47.23 46.91 47.08 55,566 +0.25(+0.53%)
Jun 17, 2015 46.99 47.08 46.64 46.83 77,357 +0.01(+0.02%)
Jun 16, 2015 46.42 46.86 46.42 46.82 51,473 +0.28(+0.60%)
Jun 15, 2015 46.51 46.51 46.19 46.54 68,117 -0.33(-0.71%)
Jun 12, 2015 46.86 46.96 46.78 46.87 56,597 -0.19(-0.40%)
Jun 11, 2015 46.97 47.08 46.91 47.06 98,728 +0.20(+0.44%)
Jun 10, 2015 46.55 47.02 46.55 46.86 165,932 +0.57(+1.24%)
Jun 09, 2015 46.33 46.48 46.13 46.28 68,337 -0.12(-0.25%)
Jun 08, 2015 46.59 46.75 46.30 46.40 57,303 -0.29(-0.63%)
Jun 05, 2015 46.40 46.75 46.18 46.69 1,180,324 +0.20(+0.44%)
Jun 04, 2015 46.89 47.00 46.49 46.49 161,039 -0.48(-1.01%)
Jun 03, 2015 46.95 47.21 46.75 46.97 95,157 +0.22(+0.47%)
Jun 02, 2015 46.45 46.91 46.39 46.75 92,109 +0.20(+0.42%)
Jun 01, 2015 46.69 46.71 46.33 46.55 80,203 +0.02(+0.04%)
May 29, 2015 46.82 46.82 46.38 46.53 45,129 -0.32(-0.69%)
May 28, 2015 46.84 46.93 46.63 46.86 59,335 -0.10(-0.22%)
May 27, 2015 46.65 46.97 46.53 46.96 61,255 +0.39(+0.84%)
May 26, 2015 46.99 47.02 46.43 46.57 122,348 -0.64(-1.35%)
May 22, 2015 47.20 47.20 47.20 0 -0.09(-0.18%)
May 21, 2015 47.24 47.39 47.14 47.29 61,636 +0.15(+0.31%)
May 20, 2015 47.15 47.27 47.02 47.15 62,070 +0.03(+0.07%)
May 19, 2015 47.38 47.38 46.99 47.11 72,593 -0.20(-0.43%)
May 18, 2015 46.90 47.33 46.79 47.31 65,022 +0.37(+0.78%)
May 15, 2015 47.02 47.04 46.74 46.95 59,920 +0.00(+0.00%)
May 14, 2015 47.04 47.04 46.76 46.95 57,549 +0.34(+0.73%)
May 13, 2015 46.77 46.84 46.50 46.61 51,536 +0.02(+0.04%)
May 12, 2015 46.64 46.69 46.17 46.59 55,169 -0.10(-0.22%)
May 11, 2015 46.63 46.86 46.61 46.69 40,108 +0.03(+0.07%)
May 08, 2015 46.52 46.71 46.52 46.66 43,671 +0.48(+1.03%)
May 07, 2015 46.12 46.29 45.90 46.19 55,436 +0.08(+0.17%)
May 06, 2015 46.26 46.43 45.90 46.11 53,089 -0.03(-0.07%)
May 05, 2015 46.69 46.91 46.07 46.14 50,166 -0.62(-1.33%)
May 04, 2015 46.69 46.91 46.69 46.76 78,202 +0.17(+0.37%)
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.