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 (%)
Mar 31, 2016 27.81 27.95 27.79 27.84 6,653 +0.03(+0.10%)
Mar 30, 2016 27.91 27.95 27.80 27.81 17,346 -0.07(-0.24%)
Mar 29, 2016 27.28 27.88 27.28 27.88 11,021 +0.61(+2.23%)
Mar 28, 2016 27.17 27.37 27.10 27.27 8,692 +0.09(+0.32%)
Mar 24, 2016 27.19 27.19 27.19 0 -0.01(-0.04%)
Mar 23, 2016 27.36 27.39 27.19 27.20 58,616 -0.19(-0.68%)
Mar 22, 2016 27.33 27.48 27.32 27.38 4,682 +0.07(+0.25%)
Mar 21, 2016 27.39 27.39 27.28 27.31 14,676 -0.10(-0.35%)
Mar 18, 2016 27.18 27.51 27.18 27.41 26,216 +0.19(+0.71%)
Mar 17, 2016 26.92 27.26 26.90 27.22 16,722 +0.15(+0.57%)
Mar 16, 2016 26.89 27.10 26.85 27.06 9,108 +0.20(+0.75%)
Mar 15, 2016 26.89 26.93 26.80 26.86 10,481 -0.14(-0.54%)
Mar 14, 2016 26.91 27.03 26.91 27.01 7,233 -0.04(-0.14%)
Mar 11, 2016 26.82 27.06 26.82 27.04 21,352 +0.45(+1.70%)
Mar 10, 2016 26.87 26.88 26.36 26.59 6,037 -0.17(-0.65%)
Mar 09, 2016 26.72 26.80 26.60 26.76 8,930 +0.03(+0.11%)
Mar 08, 2016 26.82 26.82 26.68 26.74 11,160 -0.23(-0.84%)
Mar 07, 2016 26.93 27.03 26.89 26.96 4,946 -0.02(-0.08%)
Mar 04, 2016 26.85 27.06 26.81 26.99 27,697 +0.05(+0.18%)
Mar 03, 2016 26.61 26.95 26.60 26.94 11,293 +0.23(+0.87%)
Mar 02, 2016 26.56 26.72 26.50 26.71 38,929 +0.11(+0.40%)
Mar 01, 2016 26.38 26.60 26.38 26.60 3,666 +0.52(+2.00%)
Feb 29, 2016 26.21 26.29 26.08 26.08 10,096 -0.12(-0.44%)
Feb 26, 2016 26.21 26.29 26.17 26.20 10,875 +0.03(+0.11%)
Feb 25, 2016 26.11 26.17 25.94 26.17 16,215 +0.33(+1.27%)
Feb 24, 2016 25.44 25.94 25.39 25.84 12,856 +0.20(+0.79%)
Feb 23, 2016 25.70 25.79 25.61 25.64 25,194 -0.14(-0.56%)
Feb 22, 2016 25.85 25.85 25.75 25.78 21,823 +0.31(+1.21%)
Feb 19, 2016 25.30 25.52 25.24 25.47 14,538 +0.10(+0.41%)
Feb 18, 2016 25.65 25.65 25.36 25.37 71,110 -0.20(-0.78%)
Feb 17, 2016 25.51 25.65 25.51 25.57 53,694 +0.25(+0.99%)
Feb 16, 2016 25.11 25.32 25.02 25.32 24,052 +0.51(+2.06%)
Feb 12, 2016 24.81 24.81 24.81 0 +0.24(+0.96%)
Feb 11, 2016 24.57 24.57 24.22 24.57 51,105 -0.11(-0.45%)
Feb 10, 2016 24.78 25.10 24.68 24.68 46,916 +0.16(+0.67%)
Feb 09, 2016 24.22 24.69 24.13 24.52 69,790 +0.14(+0.57%)
Feb 08, 2016 24.69 24.69 24.14 24.38 26,817 -0.58(-2.33%)
Feb 05, 2016 25.59 25.59 24.94 24.96 28,972 -0.69(-2.70%)
Feb 04, 2016 25.57 25.77 25.51 25.66 64,028 +0.02(+0.08%)
Feb 03, 2016 25.31 25.70 25.28 25.64 40,625 -0.08(-0.30%)
Feb 02, 2016 25.86 25.98 25.69 25.71 19,226 -0.60(-2.27%)
Feb 01, 2016 26.07 26.40 26.07 26.31 17,306 +0.04(+0.14%)
Jan 29, 2016 25.54 26.27 25.54 26.27 6,921 +0.81(+3.18%)
Jan 28, 2016 25.83 25.83 25.43 25.46 11,281 -0.06(-0.24%)
Jan 27, 2016 25.77 25.96 25.52 25.52 19,664 -0.37(-1.44%)
Jan 26, 2016 25.59 25.93 25.53 25.90 72,495 +0.41(+1.63%)
Jan 25, 2016 25.86 25.91 25.48 25.48 18,910 -0.39(-1.49%)
Jan 22, 2016 25.68 25.94 25.68 25.87 11,335 +0.42(+1.66%)
Jan 21, 2016 25.38 25.71 25.30 25.45 34,360 +0.06(+0.23%)
Jan 20, 2016 25.16 25.67 24.58 25.39 118,238 -0.03(-0.13%)
Jan 19, 2016 25.79 25.81 25.33 25.42 21,311 -0.07(-0.29%)
Jan 15, 2016 25.49 25.49 25.49 0 -0.39(-1.49%)
Jan 14, 2016 25.67 25.99 25.41 25.88 34,518 +0.31(+1.20%)
Jan 13, 2016 26.36 26.36 25.50 25.57 63,424 -0.82(-3.10%)
Jan 12, 2016 26.32 26.39 26.00 26.39 76,121 +0.34(+1.30%)
Jan 11, 2016 26.25 26.38 25.86 26.05 137,658 -0.12(-0.44%)
Jan 08, 2016 26.66 26.71 26.17 26.17 18,473 -0.35(-1.31%)
Jan 07, 2016 26.72 26.92 26.49 26.51 200,481 -0.60(-2.20%)
Jan 06, 2016 27.16 27.27 26.97 27.11 30,923 -0.24(-0.88%)
Jan 05, 2016 27.39 27.45 27.29 27.35 74,454 +0.06(+0.21%)
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.