The highest closing price for FNDX last month was $32.67, on September 3. It was down 2.4% for the month. The latest price is $32.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $31.71 | $31.75 | $31.47 | $31.47 | 3,905,200 |
September 29 2026 | $31.67 | $31.70 | $31.53 | $31.64 | 3,780,600 |
September 28 2026 | $31.87 | $31.89 | $31.72 | $31.75 | 4,190,700 |
September 25 2026 | $31.85 | $32.03 | $31.76 | $31.99 | 3,984,700 |
September 24 2026 | $31.88 | $31.94 | $31.79 | $31.85 | 3,554,400 |
September 23 2026 | $32.05 | $32.09 | $31.87 | $31.90 | 3,562,900 |
September 22 2026 | $32.21 | $32.21 | $32.07 | $32.08 | 3,045,400 |
September 21 2026 | $32.11 | $32.25 | $32.04 | $32.16 | 2,940,200 |
September 18 2026 | $32.09 | $32.14 | $31.91 | $31.98 | 3,026,900 |
September 17 2026 | $32.18 | $32.21 | $32.04 | $32.15 | 2,867,200 |
September 16 2026 | $32.24 | $32.25 | $31.74 | $31.91 | 3,148,500 |
September 15 2026 | $32.24 | $32.26 | $32.13 | $32.20 | 3,930,300 |
September 14 2026 | $32.31 | $32.38 | $32.21 | $32.27 | 3,125,900 |
September 11 2026 | $32.31 | $32.40 | $32.28 | $32.34 | 2,919,300 |
September 10 2026 | $32.13 | $32.16 | $32.02 | $32.07 | 3,342,200 |
September 09 2026 | $32.31 | $32.31 | $32.15 | $32.19 | 3,358,700 |
September 08 2026 | $32.45 | $32.48 | $32.32 | $32.34 | 2,966,600 |
September 04 2026 | $32.54 | $32.61 | $32.49 | $32.52 | 3,290,100 |
September 03 2026 | $32.56 | $32.69 | $32.46 | $32.67 | 4,258,100 |
September 02 2026 | $32.28 | $32.50 | $32.27 | $32.44 | 3,333,700 |
September 01 2026 | $32.26 | $32.36 | $32.15 | $32.23 | 3,635,100 |
Daily pricing data for FNDX dates back to 8/15/2013, and may be incomplete.