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 (%)
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%)
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.