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 (%)
Oct 29, 2004 3.638 3.785 3.638 3.777 12,815 +0.19(+5.25%)
Oct 28, 2004 3.646 3.646 3.515 3.589 10,374 -0.15(-3.95%)
Oct 27, 2004 3.924 3.933 3.720 3.736 16,477 -0.19(-4.80%)
Oct 26, 2004 3.974 3.974 3.810 3.924 24,899 -0.11(-2.64%)
Oct 25, 2004 3.892 4.064 3.892 4.031 19,162 +0.16(+4.02%)
Oct 22, 2004 3.933 3.965 3.810 3.875 65,299 -0.03(-0.84%)
Oct 21, 2004 3.908 3.949 3.867 3.908 10,008 -0.06(-1.45%)
Oct 20, 2004 3.974 3.998 3.802 3.965 77,016 -0.02(-0.62%)
Oct 19, 2004 4.080 4.080 3.990 3.990 854 -0.07(-1.62%)
Oct 18, 2004 4.178 4.178 3.998 4.056 24,288 -0.08(-1.98%)
Oct 15, 2004 4.039 4.178 4.039 4.137 17,331 +0.02(+0.40%)
Oct 14, 2004 4.219 4.228 4.113 4.121 35,884 -0.05(-1.18%)
Oct 13, 2004 4.301 4.301 4.129 4.170 8,055 -0.14(-3.23%)
Oct 12, 2004 4.506 4.506 4.260 4.310 22,213 -0.20(-4.36%)
Oct 11, 2004 4.523 4.523 4.424 4.506 8,177 +0.01(+0.18%)
Oct 08, 2004 4.523 4.564 4.465 4.498 29,537 +0.07(+1.67%)
Oct 07, 2004 4.539 4.564 4.424 4.424 28,560 -0.11(-2.35%)
Oct 06, 2004 4.375 4.531 4.375 4.531 48,821 +0.21(+4.93%)
Oct 05, 2004 4.252 4.375 4.252 4.318 3,905 +0.13(+3.13%)
Oct 04, 2004 4.277 4.285 4.162 4.187 15,622 -0.11(-2.48%)
Oct 01, 2004 4.154 4.293 4.129 4.293 41,010 +0.11(+2.75%)
Sep 30, 2004 4.137 4.195 4.113 4.178 15,256 +0.10(+2.41%)
Sep 29, 2004 3.982 4.097 3.982 4.080 11,106 +0.13(+3.32%)
Sep 28, 2004 3.851 3.949 3.851 3.949 3,661 +0.04(+1.05%)
Sep 27, 2004 3.949 3.949 3.892 3.908 2,685 -0.04(-1.04%)
Sep 24, 2004 3.851 3.949 3.843 3.949 7,079 +0.03(+0.84%)
Sep 23, 2004 3.892 3.957 3.859 3.916 55,656 +0.12(+3.24%)
Sep 22, 2004 3.630 3.810 3.630 3.793 18,308 +0.15(+4.04%)
Sep 21, 2004 3.457 3.646 3.457 3.646 6,102 +0.24(+6.97%)
Sep 20, 2004 3.417 3.417 3.408 3.408 1,586 -0.02(-0.72%)
Sep 17, 2004 3.376 3.466 3.376 3.433 4,149 +0.02(+0.48%)
Sep 16, 2004 3.417 3.417 3.417 3.417 0 +0.00(+0.00%)
Sep 15, 2004 3.417 3.417 3.417 3.417 122 -0.01(-0.24%)
Sep 14, 2004 3.400 3.425 3.376 3.425 1,464 +0.05(+1.46%)
Sep 13, 2004 3.441 3.441 3.359 3.376 3,905 -0.03(-0.96%)
Sep 10, 2004 3.408 3.408 3.408 3.408 854 -0.02(-0.72%)
Sep 09, 2004 3.400 3.433 3.392 3.433 1,464 +0.01(+0.24%)
Sep 08, 2004 3.482 3.507 3.425 3.425 7,689 -0.14(-3.91%)
Sep 07, 2004 3.613 3.613 3.564 3.564 2,319 -0.04(-1.14%)
Sep 03, 2004 3.605 3.605 3.605 3.605 0 +0.00(+0.00%)
Sep 02, 2004 3.605 3.605 3.605 3.605 0 +0.00(+0.00%)
Sep 01, 2004 3.548 3.605 3.548 3.605 1,220 +0.09(+2.56%)
Aug 31, 2004 3.343 3.515 3.343 3.515 14,158 +0.24(+7.25%)
Aug 30, 2004 3.253 3.277 3.253 3.277 1,708 +0.00(+0.00%)
Aug 27, 2004 3.285 3.285 3.269 3.277 3,661 -0.03(-0.99%)
Aug 26, 2004 3.310 3.310 3.310 3.310 0 +0.00(+0.00%)
Aug 25, 2004 3.335 3.335 3.302 3.310 1,830 +0.03(+1.00%)
Aug 24, 2004 3.351 3.351 3.277 3.277 1,952 -0.11(-3.38%)
Aug 23, 2004 3.490 3.490 3.392 3.392 8,787 -0.11(-3.04%)
Aug 20, 2004 3.482 3.498 3.482 3.498 2,196 +0.10(+2.89%)
Aug 19, 2004 3.466 3.482 3.326 3.400 6,957 -0.03(-0.95%)
Aug 18, 2004 3.302 3.466 3.302 3.433 23,068 +0.21(+6.62%)
Aug 17, 2004 3.318 3.376 3.220 3.220 6,346 -0.02(-0.51%)
Aug 16, 2004 3.048 3.236 2.982 3.236 6,835 +0.25(+8.52%)
Aug 13, 2004 3.048 3.048 2.982 2.982 1,220 -0.02(-0.82%)
Aug 12, 2004 3.040 3.040 2.999 3.007 5,248 -0.04(-1.34%)
Aug 11, 2004 3.113 3.113 3.031 3.048 33,931 -0.07(-2.11%)
Aug 10, 2004 3.163 3.195 3.113 3.113 21,115 -0.03(-1.04%)
Aug 09, 2004 3.138 3.179 3.138 3.146 3,661 -0.11(-3.52%)
Aug 06, 2004 3.302 3.302 3.195 3.261 10,984 -0.02(-0.75%)
Aug 05, 2004 3.359 3.359 3.277 3.285 6,346 -0.11(-3.37%)
Aug 04, 2004 3.425 3.425 3.400 3.400 2,319 -0.07(-2.12%)
Aug 03, 2004 3.498 3.523 3.441 3.474 23,556 +0.06(+1.68%)
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.