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 (%)
Apr 30, 2019 34.58 34.70 34.46 34.67 11,434 +0.10(+0.28%)
Apr 29, 2019 34.61 34.61 34.54 34.57 2,492 +0.24(+0.69%)
Apr 26, 2019 34.54 34.54 34.30 34.33 617 -0.18(-0.51%)
Apr 25, 2019 34.42 34.59 34.42 34.51 1,429 +0.04(+0.11%)
Apr 24, 2019 34.51 34.52 34.47 34.47 1,603 -0.13(-0.37%)
Apr 23, 2019 34.54 34.60 34.54 34.60 1,273 +0.16(+0.45%)
Apr 22, 2019 34.48 34.48 34.42 34.44 2,863 +0.00(+0.01%)
Apr 18, 2019 34.42 34.48 34.41 34.44 2,263 +0.00(+0.00%)
Apr 17, 2019 34.45 34.45 34.42 34.44 1,343 +0.05(+0.13%)
Apr 16, 2019 34.44 34.44 34.39 34.39 7,348 +0.08(+0.24%)
Apr 15, 2019 34.31 34.31 34.31 34.31 184 -0.03(-0.10%)
Apr 12, 2019 34.36 34.39 34.34 34.34 1,645 +0.25(+0.74%)
Apr 11, 2019 34.17 34.17 34.09 34.09 3,685 -0.01(-0.03%)
Apr 10, 2019 34.05 34.10 34.05 34.10 1,316 +0.18(+0.52%)
Apr 09, 2019 34.02 34.03 33.93 33.93 2,093 -0.17(-0.51%)
Apr 08, 2019 34.07 34.10 34.07 34.10 1,178 +0.37(+1.09%)
Apr 05, 2019 33.73 33.73 33.73 70 +0.00(+0.00%)
Apr 04, 2019 33.69 33.73 33.69 33.73 1,158 -0.02(-0.06%)
Apr 03, 2019 33.94 33.99 33.75 33.75 1,986 -0.10(-0.31%)
Apr 02, 2019 33.89 33.89 33.83 33.86 631 -0.17(-0.50%)
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.