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 (%)
Mar 29, 2019 33.74 33.75 33.64 33.75 1,028 +0.16(+0.47%)
Mar 28, 2019 33.49 33.59 33.49 33.59 1,610 +0.01(+0.04%)
Mar 27, 2019 33.50 33.61 33.50 33.57 1,197 -0.10(-0.30%)
Mar 26, 2019 33.77 33.77 33.67 33.67 1,025 +0.38(+1.14%)
Mar 25, 2019 33.32 33.32 33.30 33.30 689 -0.18(-0.55%)
Mar 22, 2019 33.63 33.63 33.48 33.48 1,028 -0.52(-1.53%)
Mar 21, 2019 33.84 34.00 33.84 34.00 628 +0.19(+0.56%)
Mar 20, 2019 33.70 33.81 33.64 33.81 1,463 -0.10(-0.29%)
Mar 19, 2019 33.99 33.99 33.91 33.91 1,192 +0.16(+0.49%)
Mar 18, 2019 33.74 33.74 33.74 33.74 250 +0.05(+0.16%)
Mar 15, 2019 33.69 33.69 33.69 33.69 103 +0.12(+0.36%)
Mar 14, 2019 33.62 33.62 33.57 33.57 410 +0.07(+0.20%)
Mar 13, 2019 33.48 33.50 33.48 33.50 1,147 +0.32(+0.96%)
Mar 12, 2019 33.18 33.26 33.18 33.18 833 +0.52(+1.59%)
Mar 11, 2019 32.66 32.66 32.66 22 +0.00(+0.00%)
Mar 08, 2019 32.66 32.66 32.66 32.66 206 -0.26(-0.78%)
Mar 07, 2019 32.87 32.92 32.83 32.92 3,263 -0.25(-0.76%)
Mar 06, 2019 33.22 33.22 33.17 33.17 1,801 -0.45(-1.33%)
Mar 04, 2019 33.62 33.62 33.62 0 -0.07(-0.20%)
Mar 01, 2019 33.92 33.92 33.69 33.69 825 +0.03(+0.08%)
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%)
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.