In 2021, FNDX returned 31.2%.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $17.89 | $17.96 | $17.87 | $17.90 | 650,700 |
December 30 2021 | $17.97 | $18.03 | $17.88 | $17.90 | 1,733,700 |
December 29 2021 | $17.90 | $17.98 | $17.90 | $17.94 | 876,600 |
December 28 2021 | $17.88 | $17.98 | $17.87 | $17.91 | 1,082,700 |
December 27 2021 | $17.69 | $17.88 | $17.67 | $17.87 | 1,181,700 |
December 23 2021 | $17.65 | $17.72 | $17.62 | $17.67 | 813,000 |
December 22 2021 | $17.43 | $17.57 | $17.40 | $17.57 | 1,634,400 |
December 21 2021 | $17.28 | $17.45 | $17.28 | $17.45 | 1,024,500 |
December 20 2021 | $17.15 | $17.17 | $16.99 | $17.16 | 1,538,700 |
December 17 2021 | $17.46 | $17.52 | $17.29 | $17.35 | 1,869,000 |
December 16 2021 | $17.64 | $17.74 | $17.53 | $17.57 | 1,555,200 |
December 15 2021 | $17.40 | $17.57 | $17.28 | $17.55 | 1,035,600 |
December 14 2021 | $17.33 | $17.51 | $17.32 | $17.39 | 1,241,700 |
December 13 2021 | $17.56 | $17.59 | $17.41 | $17.42 | 869,700 |
December 10 2021 | $17.55 | $17.62 | $17.45 | $17.62 | 789,900 |
December 09 2021 | $17.45 | $17.52 | $17.43 | $17.46 | 1,336,800 |
December 08 2021 | $17.55 | $17.55 | $17.45 | $17.51 | 3,947,400 |
December 07 2021 | $17.43 | $17.58 | $17.41 | $17.51 | 27,875,700 |
December 06 2021 | $17.15 | $17.35 | $17.11 | $17.25 | 1,072,200 |
December 03 2021 | $17.14 | $17.18 | $16.85 | $16.99 | 1,062,300 |
December 02 2021 | $16.78 | $17.13 | $16.73 | $17.06 | 1,049,100 |
December 01 2021 | $17.11 | $17.27 | $16.72 | $16.73 | 942,600 |
November 30 2021 | $17.13 | $17.15 | $16.87 | $16.89 | 1,110,300 |
November 29 2021 | $17.38 | $17.38 | $17.17 | $17.26 | 1,038,000 |
November 26 2021 | $17.26 | $17.26 | $17.07 | $17.19 | 1,158,600 |