FNDX returned -7.2% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $16.73 | $16.79 | $16.64 | $16.79 | 1,002,600 |
December 29 2022 | $16.67 | $16.86 | $16.67 | $16.83 | 881,400 |
December 28 2022 | $16.79 | $16.86 | $16.57 | $16.58 | 1,103,700 |
December 27 2022 | $16.80 | $16.85 | $16.70 | $16.80 | 1,290,300 |
December 23 2022 | $16.64 | $16.79 | $16.58 | $16.79 | 947,100 |
December 22 2022 | $16.72 | $16.72 | $16.40 | $16.66 | 2,454,900 |
December 21 2022 | $16.72 | $16.88 | $16.72 | $16.84 | 2,092,800 |
December 20 2022 | $16.53 | $16.68 | $16.51 | $16.60 | 1,315,200 |
December 19 2022 | $16.68 | $16.72 | $16.48 | $16.57 | 1,359,600 |
December 16 2022 | $16.69 | $16.76 | $16.56 | $16.69 | 1,989,600 |
December 15 2022 | $17.02 | $17.04 | $16.78 | $16.86 | 1,743,600 |
December 14 2022 | $17.32 | $17.46 | $17.13 | $17.22 | 1,423,800 |
December 13 2022 | $17.62 | $17.67 | $17.24 | $17.33 | 1,789,200 |
December 12 2022 | $17.03 | $17.25 | $16.98 | $17.25 | 1,665,300 |
December 09 2022 | $17.08 | $17.16 | $16.98 | $16.99 | 786,600 |
December 08 2022 | $17.14 | $17.19 | $17.07 | $17.13 | 984,900 |
December 07 2022 | $17.02 | $17.15 | $17.01 | $17.05 | 1,008,600 |
December 06 2022 | $17.24 | $17.30 | $16.96 | $17.06 | 1,835,100 |
December 05 2022 | $17.49 | $17.51 | $17.21 | $17.27 | 1,025,100 |
December 02 2022 | $17.41 | $17.62 | $17.41 | $17.60 | 857,100 |
December 01 2022 | $17.71 | $17.74 | $17.54 | $17.62 | 1,396,800 |
November 30 2022 | $17.31 | $17.68 | $17.16 | $17.68 | 1,946,100 |
November 29 2022 | $17.27 | $17.34 | $17.22 | $17.30 | 761,400 |
November 28 2022 | $17.38 | $17.45 | $17.21 | $17.24 | 837,900 |
November 25 2022 | $17.51 | $17.56 | $17.51 | $17.54 | 448,200 |