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 (%)
Feb 28, 2019 33.60 33.66 33.60 33.66 219 +0.01(+0.03%)
Feb 27, 2019 33.60 33.69 33.60 33.65 2,736 -0.09(-0.26%)
Feb 26, 2019 33.63 33.74 33.63 33.74 3,589 -0.08(-0.23%)
Feb 25, 2019 33.78 33.82 33.78 33.81 4,798 +0.16(+0.47%)
Feb 22, 2019 33.69 33.72 33.59 33.66 2,578 -0.26(-0.77%)
Feb 21, 2019 33.80 33.92 33.80 33.92 336 -0.07(-0.20%)
Feb 20, 2019 34.08 34.08 33.89 33.99 2,974 +0.02(+0.06%)
Feb 19, 2019 34.03 34.09 33.94 33.96 5,185 +0.07(+0.19%)
Feb 15, 2019 33.81 33.90 33.81 33.90 618 +0.49(+1.48%)
Feb 14, 2019 33.40 33.41 33.40 33.40 1,295 -0.13(-0.39%)
Feb 13, 2019 33.49 33.54 33.42 33.54 956 +0.10(+0.31%)
Feb 12, 2019 33.43 33.43 33.43 33.43 220 +0.46(+1.38%)
Feb 11, 2019 33.05 33.05 32.96 32.98 25,779 +0.03(+0.09%)
Feb 08, 2019 32.76 32.95 32.76 32.95 6,189 -0.09(-0.26%)
Feb 07, 2019 32.83 33.04 32.82 33.04 1,479 -0.23(-0.70%)
Feb 06, 2019 33.27 33.27 33.27 160 +0.00(+0.00%)
Feb 05, 2019 33.21 33.30 33.20 33.27 5,703 +0.12(+0.35%)
Feb 04, 2019 33.01 33.15 33.01 33.15 11,620 +0.10(+0.29%)
Feb 01, 2019 33.23 33.23 33.06 33.06 825 +0.03(+0.09%)
Jan 31, 2019 32.51 33.06 32.51 33.03 10,124 +0.65(+2.01%)
Jan 30, 2019 32.47 32.47 32.38 32.38 1,214 +0.11(+0.33%)
Jan 29, 2019 32.21 32.31 32.17 32.27 10,207 +0.07(+0.23%)
Jan 28, 2019 32.07 32.22 32.07 32.20 2,999 -0.27(-0.84%)
Jan 25, 2019 32.39 32.59 32.39 32.47 722 +0.28(+0.86%)
Jan 24, 2019 32.24 32.30 32.19 32.19 1,255 -0.02(-0.06%)
Jan 23, 2019 32.37 32.41 32.17 32.21 1,320 -0.03(-0.09%)
Jan 22, 2019 32.44 32.44 32.24 32.24 2,129 -0.40(-1.22%)
Jan 18, 2019 32.68 32.70 32.59 32.64 5,880 +0.32(+0.99%)
Jan 17, 2019 32.32 32.33 32.28 32.32 2,098 -0.08(-0.24%)
Jan 16, 2019 32.47 32.47 32.40 32.40 1,666 +0.10(+0.30%)
Jan 15, 2019 32.28 32.30 32.22 32.30 3,145 +0.26(+0.82%)
Jan 14, 2019 32.01 32.09 31.95 32.04 59,264 -0.13(-0.42%)
Jan 11, 2019 31.96 32.17 31.96 32.17 1,856 -0.01(-0.04%)
Jan 10, 2019 32.07 32.19 32.07 32.19 1,294 +0.08(+0.25%)
Jan 09, 2019 32.17 32.17 31.93 32.11 3,445 +0.17(+0.52%)
Jan 08, 2019 31.88 31.94 31.65 31.94 7,685 +0.33(+1.05%)
Jan 07, 2019 31.56 31.61 31.56 31.61 909 +0.21(+0.67%)
Jan 04, 2019 30.94 31.45 30.90 31.40 3,920 +0.97(+3.18%)
Jan 03, 2019 30.59 30.86 30.42 30.43 2,289 -0.56(-1.81%)
Jan 02, 2019 30.64 31.64 30.64 30.99 130,638 -0.06(-0.19%)
Dec 31, 2018 31.12 31.20 30.92 31.05 7,427 +0.08(+0.25%)
Dec 28, 2018 31.02 31.33 30.79 30.97 119,664 +0.16(+0.53%)
Dec 27, 2018 30.37 30.81 29.79 30.81 44,273 +0.20(+0.66%)
Dec 26, 2018 29.60 30.60 29.28 30.60 13,190 +1.14(+3.88%)
Dec 24, 2018 29.94 30.09 29.46 29.46 112,546 -0.82(-2.72%)
Dec 21, 2018 30.71 31.17 30.28 30.28 7,117 -0.49(-1.61%)
Dec 20, 2018 31.22 31.24 30.50 30.78 15,699 -0.70(-2.22%)
Dec 19, 2018 31.98 32.34 31.41 31.48 5,027 -0.48(-1.49%)
Dec 18, 2018 32.16 32.16 31.72 31.95 5,348 -0.09(-0.27%)
Dec 17, 2018 32.27 32.49 32.04 32.04 18,872 -0.58(-1.77%)
Dec 14, 2018 32.99 33.02 32.61 32.61 724 -0.70(-2.09%)
Dec 13, 2018 33.33 33.38 33.31 33.31 704 -0.02(-0.06%)
Dec 12, 2018 33.49 33.59 33.33 33.33 12,638 +0.14(+0.44%)
Dec 11, 2018 33.19 33.19 33.19 33.19 126 +0.43(+1.33%)
Dec 10, 2018 32.62 32.78 32.58 32.75 1,566 -0.28(-0.85%)
Dec 07, 2018 33.78 33.78 32.95 33.03 2,381 -0.33(-0.98%)
Dec 06, 2018 33.13 33.36 33.13 33.36 3,322 -0.70(-2.04%)
Dec 04, 2018 34.67 34.67 34.06 34.06 1,449 -0.76(-2.19%)
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.