FinData: Historical Data for NASDAQ, FNX - Midcap Core Alphadex First Trust

Saturday, 20 April 2024

Midcap Core Alphadex First Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	85.06	85.54	82.23	82.35	109,300
13/10/22	80.88	84.83	80.38	84.34	35,400
12/10/22	82.71	83.13	81.99	82.61	20,300
11/10/22	82.39	83.90	81.65	82.72	25,800
10/10/22	83.33	83.46	82.28	82.86	43,400
07/10/22	84.56	84.56	82.66	82.96	157,100
06/10/22	85.58	85.58	84.94	85.16	19,400
05/10/22	84.81	86.01	84.40	85.72	16,300
04/10/22	84.20	86.14	84.20	86.05	45,000
03/10/22	81.51	83.16	81.30	82.73	101,700
30/09/22	80.61	81.82	80.04	80.27	63,900
29/09/22	81.43	81.43	79.80	80.58	20,100
28/09/22	80.68	82.82	80.68	82.51	39,800
26/09/22	80.80	81.85	79.78	80.01	32,100
23/09/22	82.31	82.31	80.34	81.37	28,300
22/09/22	85.75	85.78	83.76	83.97	64,800
21/09/22	87.53	88.24	85.74	85.84	27,800
20/09/22	87.70	87.70	86.48	87.07	13,900
19/09/22	86.48	88.58	86.48	88.49	15,500
16/09/22	87.54	87.54	86.59	87.43	18,100
15/09/22	88.81	90.04	88.39	88.79	20,200
14/09/22	89.57	89.57	88.43	89.20	23,600
13/09/22	90.78	91.13	89.23	89.29	15,300
12/09/22	92.68	93.45	92.58	93.01	18,100
09/09/22	91.20	92.12	91.20	92.11	86,700
08/09/22	88.84	90.24	88.66	90.24	23,400
07/09/22	87.44	89.57	87.44	89.57	20,300
06/09/22	88.89	89.05	87.24	87.70	24,600
02/09/22	89.94	90.23	87.98	88.32	36,600
01/09/22	88.77	89.04	87.70	88.74	61,000
31/08/22	90.51	90.51	89.54	89.66	29,500
30/08/22	91.89	91.89	89.98	90.16	19,100
29/08/22	91.34	92.28	91.34	91.67	27,100
26/08/22	94.97	94.97	92.07	92.17	55,100
25/08/22	94.06	94.93	93.88	94.93	15,800
24/08/22	92.82	93.67	92.82	93.42	21,900
23/08/22	93.27	93.89	92.94	93.08	16,900
22/08/22	93.62	93.62	92.63	92.73	15,600
19/08/22	95.68	95.92	94.53	94.82	13,900
18/08/22	95.79	96.38	95.75	96.30	17,400
17/08/22	96.05	96.05	95.09	95.59	21,300
16/08/22	95.96	97.30	95.96	96.91	16,200
15/08/22	95.26	96.32	95.26	96.14	14,300

Global Indices

No news available...

Currencies