Midcap Growth Alphadex Fund FT (NQ: FNY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	83.30	83.30	82.51	82.81	14,395	-0.96(-1.15%)
Nov 14, 2024	85.63	85.72	83.77	83.77	48,094	-1.64(-1.92%)
Nov 13, 2024	86.59	86.88	85.36	85.41	6,223	-0.43(-0.50%)
Nov 12, 2024	86.38	87.01	85.78	85.84	9,860	-1.16(-1.34%)
Nov 11, 2024	86.82	87.32	86.82	87.00	7,897	+1.25(+1.46%)
Nov 08, 2024	84.88	85.89	84.88	85.75	9,332	+0.87(+1.03%)
Nov 07, 2024	84.63	85.08	84.46	84.88	9,732	+0.61(+0.72%)
Nov 06, 2024	84.00	84.27	83.27	84.27	13,272	+3.09(+3.81%)
Nov 05, 2024	79.86	81.22	79.82	81.18	9,732	+1.36(+1.71%)
Nov 04, 2024	79.50	80.23	79.50	79.82	6,217	+0.19(+0.24%)
Nov 01, 2024	79.83	79.90	79.45	79.63	10,626	+0.53(+0.67%)
Oct 31, 2024	80.06	80.06	79.10	79.10	5,544	-1.12(-1.40%)
Oct 30, 2024	81.14	81.14	80.22	80.22	3,975	-0.41(-0.51%)
Oct 29, 2024	80.22	80.63	80.05	80.63	10,760	-0.08(-0.10%)
Oct 28, 2024	80.81	80.88	80.54	80.71	7,673	+0.93(+1.17%)
Oct 25, 2024	80.39	80.42	79.68	79.78	7,042	-0.16(-0.20%)
Oct 24, 2024	80.26	80.35	79.68	79.94	18,067	-0.03(-0.03%)
Oct 23, 2024	80.30	80.30	79.57	79.97	3,193	-0.49(-0.61%)
Oct 22, 2024	80.70	80.70	80.40	80.46	10,174	-0.69(-0.85%)
Oct 21, 2024	81.87	81.87	80.87	81.15	13,353	-0.60(-0.73%)
Oct 18, 2024	81.85	81.97	81.67	81.75	3,340	-0.10(-0.12%)
Oct 17, 2024	82.18	82.18	81.76	81.85	19,061	-0.22(-0.27%)
Oct 16, 2024	81.98	82.17	81.64	82.07	5,208	+0.53(+0.65%)
Oct 15, 2024	81.42	82.09	81.42	81.54	8,642	+0.11(+0.13%)
Oct 14, 2024	81.17	81.50	80.89	81.43	6,056	+0.57(+0.71%)
Oct 11, 2024	79.58	80.88	79.58	80.86	31,479	+1.45(+1.83%)
Oct 10, 2024	79.48	79.48	79.10	79.41	6,012	-0.60(-0.75%)
Oct 09, 2024	79.59	80.18	79.59	80.00	5,257	+0.48(+0.61%)
Oct 08, 2024	79.22	79.70	79.22	79.52	4,099	+0.51(+0.64%)
Oct 07, 2024	79.58	79.58	78.87	79.01	4,230	-0.81(-1.01%)
Oct 04, 2024	79.87	79.87	79.17	79.82	4,240	+1.02(+1.29%)
Oct 03, 2024	78.78	79.00	78.47	78.80	11,569	-0.22(-0.28%)
Oct 02, 2024	78.73	79.24	78.73	79.02	22,805	-0.02(-0.03%)
Oct 01, 2024	79.60	79.60	78.66	79.04	141,701	-0.60(-0.75%)
Sep 30, 2024	79.40	79.65	78.98	79.64	18,598	+0.21(+0.26%)
Sep 27, 2024	79.73	79.89	79.20	79.43	4,781	+0.36(+0.46%)
Sep 26, 2024	79.76	79.76	79.06	79.07	6,552	+0.25(+0.32%)
Sep 25, 2024	79.37	79.39	78.67	78.81	4,466	-0.59(-0.74%)
Sep 24, 2024	79.32	79.40	78.84	79.40	9,585	+0.04(+0.05%)
Sep 23, 2024	79.08	79.53	79.08	79.36	10,472	+0.32(+0.40%)
Sep 20, 2024	78.80	79.06	78.68	79.04	4,454	-0.10(-0.13%)
Sep 19, 2024	78.98	79.14	78.45	79.14	9,332	+1.43(+1.85%)
Sep 18, 2024	77.78	78.73	77.51	77.71	11,702	-0.03(-0.04%)
Sep 17, 2024	77.88	78.14	77.37	77.74	11,642	+0.40(+0.52%)
Sep 16, 2024	76.84	77.38	76.84	77.34	10,779	+0.49(+0.64%)
Sep 13, 2024	76.11	77.08	76.11	76.85	7,714	+1.16(+1.53%)
Sep 12, 2024	74.89	75.70	74.67	75.70	8,324	+0.93(+1.24%)
Sep 11, 2024	73.74	74.77	72.86	74.77	17,816	+0.81(+1.09%)
Sep 10, 2024	74.23	74.23	73.18	73.96	15,838	-0.07(-0.09%)
Sep 09, 2024	73.71	74.50	73.71	74.03	9,660	+0.53(+0.72%)
Sep 06, 2024	75.09	75.09	73.37	73.51	12,274	-1.06(-1.43%)
Sep 05, 2024	75.05	75.05	74.30	74.57	9,820	-0.57(-0.76%)
Sep 04, 2024	74.78	75.36	74.66	75.14	15,134	+0.03(+0.04%)

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.