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 (%)
Oct 30, 2015 28.38 28.38 28.26 28.29 19,427 -0.03(-0.10%)
Oct 29, 2015 28.39 28.39 28.25 28.32 51,337 -0.12(-0.41%)
Oct 28, 2015 28.06 28.48 27.99 28.44 41,430 +0.41(+1.48%)
Oct 27, 2015 28.07 28.13 27.90 28.02 15,425 -0.12(-0.44%)
Oct 26, 2015 28.04 28.17 28.00 28.15 33,735 +0.07(+0.24%)
Oct 23, 2015 28.08 28.10 27.85 28.08 50,518 +0.03(+0.10%)
Oct 22, 2015 28.05 28.12 27.92 28.05 177,284 +0.10(+0.34%)
Oct 21, 2015 28.27 28.29 27.85 27.96 59,534 -0.28(-0.99%)
Oct 20, 2015 28.25 28.38 28.14 28.24 16,677 -0.05(-0.17%)
Oct 19, 2015 28.09 28.36 28.09 28.28 31,905 +0.19(+0.68%)
Oct 16, 2015 28.04 28.13 27.93 28.09 11,552 +0.09(+0.33%)
Oct 15, 2015 27.67 28.00 27.65 28.00 18,677 +0.41(+1.50%)
Oct 14, 2015 27.93 27.94 27.58 27.58 11,150 -0.33(-1.17%)
Oct 13, 2015 28.19 28.31 27.91 27.91 26,585 -0.32(-1.14%)
Oct 12, 2015 28.12 28.25 28.09 28.23 41,436 +0.12(+0.44%)
Oct 09, 2015 28.01 28.15 27.96 28.11 42,602 +0.11(+0.38%)
Oct 08, 2015 27.72 28.05 27.67 28.00 48,667 +0.22(+0.78%)
Oct 07, 2015 27.58 27.79 27.47 27.79 33,165 +0.33(+1.21%)
Oct 06, 2015 27.75 27.79 27.29 27.46 82,498 -0.31(-1.11%)
Oct 05, 2015 27.56 27.79 27.56 27.76 78,208 +0.47(+1.73%)
Oct 02, 2015 26.84 27.29 26.60 27.29 11,688 +0.36(+1.32%)
Oct 01, 2015 26.91 27.06 26.72 26.94 174,266 -0.10(-0.36%)
Sep 30, 2015 26.89 27.03 26.75 27.03 32,305 +0.48(+1.81%)
Sep 29, 2015 26.82 26.84 26.43 26.55 54,653 -0.22(-0.83%)
Sep 28, 2015 27.61 27.61 26.67 26.77 36,699 -0.94(-3.40%)
Sep 25, 2015 28.01 28.08 27.59 27.72 13,513 -0.10(-0.35%)
Sep 24, 2015 27.73 27.90 27.57 27.81 13,524 -0.24(-0.86%)
Sep 23, 2015 28.21 28.21 27.95 28.05 129,762 -0.01(-0.03%)
Sep 22, 2015 28.06 28.21 27.92 28.06 22,994 -0.42(-1.46%)
Sep 21, 2015 28.50 28.75 28.36 28.48 7,812 +0.21(+0.75%)
Sep 18, 2015 28.37 28.63 28.25 28.26 15,890 -0.44(-1.54%)
Sep 17, 2015 28.63 29.07 28.60 28.71 21,751 +0.05(+0.17%)
Sep 16, 2015 28.41 28.66 28.40 28.66 16,266 +0.19(+0.67%)
Sep 15, 2015 28.19 28.50 28.18 28.47 25,126 +0.34(+1.20%)
Sep 14, 2015 28.25 28.28 28.07 28.13 13,306 -0.08(-0.28%)
Sep 11, 2015 27.91 28.24 27.91 28.21 24,104 +0.19(+0.69%)
Sep 10, 2015 28.01 28.25 27.92 28.01 31,980 +0.02(+0.07%)
Sep 09, 2015 28.59 28.59 27.95 28.00 19,433 -0.28(-0.99%)
Sep 08, 2015 27.99 28.28 27.83 28.28 24,240 +0.79(+2.87%)
Sep 04, 2015 27.49 27.49 27.49 0 -0.29(-1.04%)
Sep 03, 2015 27.63 28.02 27.63 27.77 43,478 +0.25(+0.89%)
Sep 02, 2015 27.46 27.53 27.24 27.53 45,673 +0.43(+1.57%)
Sep 01, 2015 27.31 27.49 27.03 27.10 172,543 -0.80(-2.86%)
Aug 31, 2015 28.01 28.20 27.88 27.90 23,605 -0.27(-0.96%)
Aug 28, 2015 27.99 28.20 27.99 28.17 43,866 +0.25(+0.89%)
Aug 27, 2015 27.82 28.17 27.68 27.92 54,160 +0.42(+1.54%)
Aug 26, 2015 27.27 27.51 26.72 27.50 34,368 +0.62(+2.32%)
Aug 25, 2015 27.87 27.87 26.84 26.87 71,983 -0.07(-0.25%)
Aug 24, 2015 25.28 28.57 20.22 26.94 71,713 -0.99(-3.54%)
Aug 21, 2015 28.35 28.56 27.93 27.93 49,301 -0.77(-2.68%)
Aug 20, 2015 29.25 29.25 28.70 28.70 59,185 -0.92(-3.11%)
Aug 19, 2015 29.55 29.78 29.46 29.62 23,276 -0.24(-0.79%)
Aug 18, 2015 30.11 30.11 29.79 29.86 16,322 -0.22(-0.72%)
Aug 17, 2015 29.74 30.07 29.57 30.07 40,868 +0.29(+0.97%)
Aug 14, 2015 29.49 29.78 29.44 29.78 35,491 +0.27(+0.92%)
Aug 13, 2015 29.53 29.71 29.36 29.51 23,971 +0.08(+0.28%)
Aug 12, 2015 29.34 29.50 28.99 29.43 55,086 -0.17(-0.59%)
Aug 11, 2015 29.76 29.86 29.50 29.60 23,442 -0.36(-1.19%)
Aug 10, 2015 29.84 30.04 29.78 29.96 34,929 +0.43(+1.46%)
Aug 07, 2015 29.50 29.63 29.37 29.52 28,789 -0.06(-0.20%)
Aug 06, 2015 30.16 30.16 29.51 29.58 23,738 -0.62(-2.04%)
Aug 05, 2015 30.29 30.40 30.13 30.20 16,913 +0.17(+0.58%)
Aug 04, 2015 30.04 30.17 29.93 30.02 21,408 +0.02(+0.06%)
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.