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 (%)
Feb 28, 2005 4.670 4.670 4.424 4.531 263,271 +0.66(+16.91%)
Feb 25, 2005 3.654 3.892 3.654 3.875 41,986 +0.24(+6.53%)
Feb 24, 2005 3.744 3.744 3.572 3.638 6,957 -0.08(-2.20%)
Feb 23, 2005 3.769 3.769 3.687 3.720 24,044 -0.05(-1.30%)
Feb 22, 2005 3.605 3.826 3.605 3.769 37,104 +0.21(+5.99%)
Feb 18, 2005 3.654 3.654 3.531 3.556 14,158 -0.04(-1.14%)
Feb 17, 2005 3.564 3.621 3.498 3.597 15,378 +0.07(+2.09%)
Feb 16, 2005 3.580 3.580 3.474 3.523 17,453 -0.07(-2.05%)
Feb 15, 2005 3.646 3.687 3.556 3.597 36,616 -0.01(-0.23%)
Feb 14, 2005 3.523 3.630 3.523 3.605 29,781 +0.08(+2.33%)
Feb 11, 2005 3.417 3.572 3.376 3.523 20,016 +0.15(+4.37%)
Feb 10, 2005 3.285 3.425 3.285 3.376 13,792 +0.13(+4.04%)
Feb 09, 2005 3.318 3.318 3.163 3.244 43,695 +0.08(+2.59%)
Feb 08, 2005 3.122 3.195 3.122 3.163 34,175 +0.09(+2.93%)
Feb 07, 2005 3.105 3.113 3.064 3.072 38,935 -0.01(-0.27%)
Feb 04, 2005 3.130 3.130 3.081 3.081 58,220 -0.02(-0.53%)
Feb 03, 2005 3.072 3.097 3.072 3.097 732 -0.02(-0.53%)
Feb 02, 2005 3.113 3.113 3.072 3.113 14,402 +0.01(+0.26%)
Feb 01, 2005 3.105 3.105 3.097 3.105 2,074 +0.02(+0.80%)
Jan 31, 2005 3.089 3.122 3.072 3.081 12,693 -0.05(-1.57%)
Jan 28, 2005 3.138 3.138 3.056 3.130 4,760 +0.00(+0.00%)
Jan 27, 2005 3.146 3.146 3.130 3.130 4,271 +0.02(+0.53%)
Jan 26, 2005 3.179 3.212 3.113 3.113 33,687 -0.02(-0.78%)
Jan 25, 2005 3.163 3.179 3.138 3.138 5,248 -0.10(-3.04%)
Jan 24, 2005 3.220 3.277 3.220 3.236 17,697 +0.03(+1.02%)
Jan 21, 2005 3.203 3.203 3.203 3.203 610 +0.05(+1.56%)
Jan 20, 2005 3.163 3.171 3.122 3.154 18,308 -0.02(-0.52%)
Jan 19, 2005 3.146 3.171 3.146 3.171 6,835 +0.06(+1.84%)
Jan 18, 2005 3.113 3.113 3.056 3.113 3,661 +0.04(+1.33%)
Jan 14, 2005 3.064 3.072 3.056 3.072 4,393 +0.00(+0.00%)
Jan 13, 2005 3.130 3.130 3.056 3.072 28,072 -0.05(-1.57%)
Jan 12, 2005 3.072 3.130 3.072 3.122 6,713 +0.02(+0.53%)
Jan 11, 2005 3.154 3.154 3.064 3.105 5,858 -0.01(-0.26%)
Jan 10, 2005 3.081 3.113 3.081 3.113 732 +0.05(+1.60%)
Jan 07, 2005 3.163 3.163 2.999 3.064 11,961 -0.06(-1.84%)
Jan 06, 2005 3.154 3.277 3.113 3.122 40,400 -0.04(-1.30%)
Jan 05, 2005 3.154 3.171 3.154 3.163 1,464 -0.07(-2.28%)
Jan 04, 2005 3.425 3.425 3.236 3.236 3,905 -0.31(-8.78%)
Jan 03, 2005 3.548 3.548 3.548 3.548 0 +0.00(+0.00%)
Dec 31, 2004 3.556 3.564 3.515 3.548 6,468 +0.02(+0.70%)
Dec 30, 2004 3.457 3.539 3.457 3.523 9,276 +0.11(+3.12%)
Dec 29, 2004 3.343 3.417 3.335 3.417 2,807 -0.02(-0.48%)
Dec 28, 2004 3.408 3.441 3.310 3.433 37,226 +0.02(+0.72%)
Dec 27, 2004 3.408 3.408 3.408 3.408 244 +0.00(+0.00%)
Dec 23, 2004 3.376 3.408 3.335 3.408 20,627 +0.06(+1.71%)
Dec 22, 2004 3.326 3.351 3.310 3.351 16,477 +0.06(+1.74%)
Dec 21, 2004 3.261 3.294 3.220 3.294 24,166 +0.02(+0.75%)
Dec 20, 2004 3.203 3.269 3.203 3.269 9,520 +0.02(+0.76%)
Dec 17, 2004 3.277 3.285 3.244 3.244 6,468 +0.01(+0.25%)
Dec 16, 2004 3.171 3.277 3.154 3.236 6,224 +0.02(+0.51%)
Dec 15, 2004 3.195 3.220 3.195 3.220 854 +0.02(+0.77%)
Dec 14, 2004 3.302 3.302 3.171 3.195 7,933 -0.11(-3.23%)
Dec 13, 2004 3.236 3.310 3.179 3.302 16,111 +0.07(+2.03%)
Dec 10, 2004 3.212 3.277 3.171 3.236 6,224 +0.05(+1.54%)
Dec 09, 2004 3.146 3.187 3.130 3.187 11,351 +0.04(+1.30%)
Dec 08, 2004 3.154 3.163 3.097 3.146 6,102 -0.09(-2.79%)
Dec 07, 2004 3.277 3.277 3.212 3.236 17,697 -0.06(-1.74%)
Dec 06, 2004 3.310 3.326 3.277 3.294 40,033 -0.07(-1.95%)
Dec 03, 2004 3.318 3.359 3.294 3.359 6,224 +0.00(+0.00%)
Dec 02, 2004 3.507 3.507 3.318 3.359 31,368 -0.15(-4.21%)
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.