Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mega Cap Alphadex Fund FT (NQ: FMK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 31.61 31.86 31.61 31.84 2,297 +0.29(+0.93%)
Nov 29, 2017 31.69 31.69 31.55 31.55 1,087 -0.12(-0.37%)
Nov 28, 2017 31.51 31.67 31.43 31.66 6,571 +0.37(+1.17%)
Nov 27, 2017 31.36 31.36 31.30 31.30 681 -0.08(-0.24%)
Nov 24, 2017 31.42 31.42 31.37 31.37 2,162 -0.04(-0.12%)
Nov 21, 2017 31.54 31.54 31.30 31.41 4 +0.14(+0.46%)
Nov 20, 2017 31.34 31.34 31.14 31.27 3,766 +0.02(+0.07%)
Nov 17, 2017 31.28 31.28 31.22 31.25 1,227 -0.11(-0.34%)
Nov 16, 2017 31.36 31.36 31.35 31.35 523 +0.40(+1.30%)
Nov 15, 2017 30.92 30.95 30.92 30.95 1,341 -0.07(-0.22%)
Nov 14, 2017 31.19 31.19 31.02 31.02 1,960 -0.12(-0.40%)
Nov 13, 2017 31.13 31.14 31.10 31.14 1,720 +0.07(+0.22%)
Nov 10, 2017 31.08 31.08 31.06 31.08 1,071 +0.04(+0.12%)
Nov 09, 2017 31.05 31.05 31.04 31.04 860 -0.03(-0.08%)
Nov 08, 2017 31.10 31.10 31.05 31.06 1,579 -0.01(-0.02%)
Nov 07, 2017 31.23 31.23 31.07 31.07 3,297 +0.04(+0.14%)
Nov 03, 2017 31.03 31.03 31.03 0 +0.11(+0.34%)
Nov 02, 2017 31.04 31.04 30.89 30.92 3,422 -0.10(-0.31%)
Nov 01, 2017 31.06 31.08 31.00 31.02 1,782 +0.09(+0.28%)
Oct 31, 2017 30.93 30.93 30.93 30.93 592 +0.02(+0.06%)
Oct 27, 2017 30.91 30.91 30.91 3 -0.02(-0.06%)
Oct 26, 2017 30.93 30.96 30.92 30.93 1,889 -0.01(-0.03%)
Oct 25, 2017 31.10 31.10 30.93 30.94 1,915 -0.35(-1.12%)
Oct 24, 2017 31.44 31.44 31.27 31.29 764 -0.04(-0.13%)
Oct 23, 2017 31.30 31.33 31.26 31.33 2,486 +0.14(+0.46%)
Oct 20, 2017 31.21 31.23 31.19 31.19 676 +0.14(+0.46%)
Oct 18, 2017 31.05 31.05 31.05 1 +0.04(+0.12%)
Oct 16, 2017 31.01 31.01 31.01 30 +0.04(+0.12%)
Oct 13, 2017 30.93 30.97 30.93 30.97 588 +0.04(+0.13%)
Oct 12, 2017 31.05 31.05 30.93 30.93 1,029 -0.12(-0.40%)
Oct 11, 2017 31.04 31.09 31.04 31.06 1,734 +0.06(+0.18%)
Oct 10, 2017 30.95 31.00 30.94 31.00 728 -0.01(-0.03%)
Oct 09, 2017 31.01 31.01 31.01 31.01 765 +0.09(+0.28%)
Oct 06, 2017 30.95 30.95 30.92 30.92 1,287 -0.00(-0.01%)
Oct 05, 2017 30.93 30.97 30.75 30.92 2,125 +0.13(+0.44%)
Oct 04, 2017 30.76 30.79 30.76 30.79 947 +0.30(+0.99%)
Oct 02, 2017 30.49 30.49 30.49 83 +0.20(+0.64%)
Sep 29, 2017 30.20 30.29 30.20 30.29 1,507 +0.12(+0.41%)
Sep 27, 2017 30.17 30.17 30.17 13 +0.08(+0.26%)
Sep 26, 2017 30.06 30.09 30.06 30.09 833 +0.08(+0.25%)
Sep 25, 2017 30.10 30.22 30.02 30.02 4,625 -0.14(-0.47%)
Sep 22, 2017 30.16 30.16 30.16 30.16 827 -0.10(-0.35%)
Sep 20, 2017 30.26 30.26 30.26 0 -0.10(-0.34%)
Sep 19, 2017 30.37 30.37 30.37 30.37 287 -0.00(-0.00%)
Sep 18, 2017 30.40 30.40 30.34 30.37 629 +0.13(+0.44%)
Sep 14, 2017 30.23 30.23 30.23 0 +0.16(+0.54%)
Sep 11, 2017 30.07 30.07 30.07 46 +0.36(+1.21%)
Sep 08, 2017 29.76 29.76 29.71 29.71 877 -0.10(-0.34%)
Sep 07, 2017 29.83 29.83 29.82 29.82 1,589 -0.02(-0.08%)
Sep 06, 2017 29.79 29.84 29.79 29.84 4,648 +0.03(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.