Midcap Core Alphadex Fund FT (NQ: FNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	115.40	116.34	114.88	115.19	12,329	+0.17(+0.15%)
Oct 31, 2024	116.31	116.55	115.02	115.02	14,935	-1.85(-1.58%)
Oct 30, 2024	116.58	118.00	116.58	116.87	15,355	+0.07(+0.06%)
Oct 29, 2024	116.85	116.85	116.21	116.80	12,816	-0.45(-0.38%)
Oct 28, 2024	116.49	117.52	116.49	117.25	10,266	+1.14(+0.98%)
Oct 25, 2024	117.35	117.35	115.80	116.11	14,629	-0.50(-0.43%)
Oct 24, 2024	116.67	116.71	115.82	116.61	16,297	+0.44(+0.38%)
Oct 23, 2024	116.80	116.86	115.37	116.17	19,624	-0.83(-0.71%)
Oct 22, 2024	117.07	117.19	116.82	117.00	57,928	-0.52(-0.44%)
Oct 21, 2024	119.30	119.30	117.50	117.52	12,112	-1.80(-1.51%)
Oct 18, 2024	119.60	120.05	119.06	119.32	12,727	-0.02(-0.02%)
Oct 17, 2024	119.77	119.77	118.91	119.34	13,763	-0.05(-0.04%)
Oct 16, 2024	118.68	119.87	118.68	119.39	13,446	+1.26(+1.07%)
Oct 15, 2024	118.17	119.47	118.02	118.13	9,643	-0.34(-0.28%)
Oct 14, 2024	117.76	118.47	117.74	118.47	11,870	+0.86(+0.73%)
Oct 11, 2024	115.94	117.82	115.94	117.61	5,891	+1.68(+1.45%)
Oct 10, 2024	115.67	116.04	115.38	115.93	9,241	-0.26(-0.22%)
Oct 09, 2024	115.60	116.72	115.60	116.19	10,742	+0.52(+0.45%)
Oct 08, 2024	115.75	116.18	115.47	115.67	9,396	-0.27(-0.23%)
Oct 07, 2024	116.71	116.71	115.16	115.94	8,781	-1.14(-0.98%)
Oct 04, 2024	116.69	117.08	116.19	117.08	11,738	+1.67(+1.45%)
Oct 03, 2024	115.57	115.64	114.70	115.41	14,596	-0.59(-0.51%)
Oct 02, 2024	116.15	116.50	115.66	116.00	58,644	-0.21(-0.18%)
Oct 01, 2024	117.20	117.20	115.37	116.21	64,390	-0.94(-0.80%)
Sep 30, 2024	116.67	117.21	116.22	117.15	24,088	+0.29(+0.25%)
Sep 27, 2024	116.95	117.72	116.22	116.86	14,950	+0.92(+0.79%)
Sep 26, 2024	116.31	116.62	115.87	115.94	12,598	+0.64(+0.56%)
Sep 25, 2024	116.44	116.57	115.29	115.30	14,736	-1.55(-1.33%)
Sep 24, 2024	117.21	117.21	116.49	116.85	10,033	+0.40(+0.34%)
Sep 23, 2024	115.99	116.89	115.99	116.45	23,147	+0.14(+0.12%)
Sep 20, 2024	116.72	116.72	116.01	116.31	10,919	-0.39(-0.33%)
Sep 19, 2024	116.84	117.05	116.12	116.70	51,922	+1.69(+1.47%)
Sep 18, 2024	115.39	116.88	114.51	115.01	12,217	+0.10(+0.09%)
Sep 17, 2024	114.53	115.55	114.10	114.91	17,870	+0.94(+0.82%)
Sep 16, 2024	113.23	114.18	113.23	113.97	11,667	+0.97(+0.85%)
Sep 13, 2024	112.32	113.27	111.92	113.01	11,693	+2.05(+1.85%)
Sep 12, 2024	110.04	111.45	110.02	110.96	23,051	+1.20(+1.09%)
Sep 11, 2024	108.97	109.98	107.21	109.76	16,038	+0.43(+0.40%)
Sep 10, 2024	109.75	110.04	108.30	109.33	13,111	-0.73(-0.66%)
Sep 09, 2024	110.15	110.67	109.86	110.06	14,904	+0.49(+0.45%)
Sep 06, 2024	111.42	112.18	109.42	109.57	12,600	-1.64(-1.48%)
Sep 05, 2024	112.60	112.60	111.10	111.22	9,763	-1.12(-0.99%)
Sep 04, 2024	112.11	112.97	111.96	112.33	21,949	+0.23(+0.20%)