In 2021, FNDX returned 31.2%.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $17.95 | $18.03 | $17.94 | $17.97 | 650,700 |
December 30 2021 | $18.03 | $18.10 | $17.95 | $17.97 | 1,733,700 |
December 29 2021 | $17.97 | $18.04 | $17.97 | $18.00 | 876,600 |
December 28 2021 | $17.94 | $18.04 | $17.94 | $17.98 | 1,082,700 |
December 27 2021 | $17.75 | $17.95 | $17.74 | $17.94 | 1,181,700 |
December 23 2021 | $17.71 | $17.79 | $17.69 | $17.74 | 813,000 |
December 22 2021 | $17.50 | $17.64 | $17.46 | $17.64 | 1,634,400 |
December 21 2021 | $17.34 | $17.52 | $17.34 | $17.51 | 1,024,500 |
December 20 2021 | $17.22 | $17.23 | $17.05 | $17.22 | 1,538,700 |
December 17 2021 | $17.53 | $17.58 | $17.35 | $17.41 | 1,869,000 |
December 16 2021 | $17.70 | $17.81 | $17.59 | $17.64 | 1,555,200 |
December 15 2021 | $17.46 | $17.63 | $17.34 | $17.62 | 1,035,600 |
December 14 2021 | $17.39 | $17.57 | $17.38 | $17.46 | 1,241,700 |
December 13 2021 | $17.63 | $17.65 | $17.48 | $17.49 | 869,700 |
December 10 2021 | $17.61 | $17.69 | $17.52 | $17.68 | 789,900 |
December 09 2021 | $17.51 | $17.59 | $17.49 | $17.52 | 1,336,800 |
December 08 2021 | $17.61 | $17.61 | $17.52 | $17.58 | 3,947,400 |
December 07 2021 | $17.50 | $17.64 | $17.47 | $17.58 | 27,875,700 |
December 06 2021 | $17.21 | $17.42 | $17.18 | $17.31 | 1,072,200 |
December 03 2021 | $17.20 | $17.25 | $16.91 | $17.05 | 1,062,300 |
December 02 2021 | $16.84 | $17.19 | $16.80 | $17.12 | 1,049,100 |
December 01 2021 | $17.17 | $17.33 | $16.78 | $16.79 | 942,600 |
November 30 2021 | $17.19 | $17.22 | $16.93 | $16.96 | 1,110,300 |
November 29 2021 | $17.44 | $17.44 | $17.24 | $17.33 | 1,038,000 |
November 26 2021 | $17.33 | $17.33 | $17.14 | $17.25 | 1,158,600 |