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 28, 2017 27.96 27.96 27.96 27.96 218 -0.03(-0.12%)
Apr 27, 2017 27.98 28.00 27.98 28.00 3,263 -0.05(-0.17%)
Apr 26, 2017 28.04 28.04 28.04 28.04 315 +0.38(+1.38%)
Apr 24, 2017 27.66 27.66 27.66 90 +0.26(+0.95%)
Apr 21, 2017 27.40 27.40 27.40 27.40 105 -0.06(-0.23%)
Apr 20, 2017 27.30 27.46 27.30 27.46 925 +0.26(+0.94%)
Apr 19, 2017 27.26 27.26 27.21 27.21 589 -0.05(-0.17%)
Apr 18, 2017 27.18 27.25 27.18 27.25 2,029 -0.01(-0.05%)
Apr 17, 2017 27.17 27.27 27.17 27.27 224 +0.09(+0.33%)
Apr 13, 2017 27.29 27.29 27.17 27.18 840 -0.09(-0.32%)
Apr 12, 2017 27.28 27.30 27.26 27.26 2,092 -0.11(-0.39%)
Apr 11, 2017 27.37 27.38 27.37 27.37 932 -0.11(-0.39%)
Apr 10, 2017 27.41 27.48 27.41 27.48 542 +0.02(+0.09%)
Apr 07, 2017 27.42 27.46 27.42 27.45 888 +0.02(+0.07%)
Apr 05, 2017 27.43 27.43 27.43 115 -0.10(-0.37%)
Apr 03, 2017 27.54 27.54 27.54 123 -0.24(-0.85%)
Mar 31, 2017 27.77 27.77 27.77 27.77 572 -0.01(-0.04%)
Mar 30, 2017 27.79 27.79 27.76 27.78 3,003 +0.06(+0.20%)
Mar 28, 2017 27.73 27.73 27.73 36 +0.29(+1.06%)
Mar 27, 2017 27.26 27.44 27.26 27.44 1,728 -0.18(-0.64%)
Mar 24, 2017 27.67 27.67 27.61 27.61 381 +0.01(+0.02%)
Mar 22, 2017 27.61 27.61 27.61 0 +0.06(+0.23%)
Mar 21, 2017 27.65 27.66 27.55 27.55 14,811 -0.50(-1.78%)
Mar 20, 2017 28.11 28.16 28.05 28.05 3,191 -0.15(-0.54%)
Mar 17, 2017 28.16 28.20 28.16 28.20 313 -0.07(-0.23%)
Mar 16, 2017 28.34 28.34 28.25 28.26 3,311 -0.11(-0.39%)
Mar 15, 2017 28.23 28.38 28.23 28.37 2,090 +0.20(+0.73%)
Mar 14, 2017 28.07 28.21 28.07 28.17 8,326 -0.08(-0.28%)
Mar 13, 2017 28.13 28.25 28.13 28.25 1,547 +0.04(+0.15%)
Mar 10, 2017 28.21 28.21 28.21 28.21 1,046 +0.08(+0.27%)
Mar 09, 2017 28.17 28.17 28.13 28.13 1,320 -0.08(-0.27%)
Mar 08, 2017 28.23 28.23 28.21 28.21 316 -0.19(-0.67%)
Mar 03, 2017 28.40 28.40 28.40 40 +0.05(+0.17%)
Mar 02, 2017 28.48 28.48 28.35 28.35 1,522 -0.21(-0.73%)
Mar 01, 2017 28.56 28.56 28.56 28.56 164 +0.45(+1.62%)
Feb 28, 2017 28.14 28.16 28.10 28.10 880 -0.04(-0.15%)
Feb 27, 2017 28.15 28.15 28.15 28.15 217 +0.14(+0.49%)
Feb 24, 2017 28.01 28.01 28.01 28.01 448 -0.09(-0.30%)
Feb 23, 2017 28.09 28.09 28.09 28.09 137 -0.10(-0.37%)
Feb 22, 2017 28.18 28.23 28.18 28.20 9,775 +0.06(+0.22%)
Feb 21, 2017 28.15 28.17 28.14 28.14 1,205 +0.14(+0.49%)
Feb 17, 2017 28.00 28.00 28.00 0 +0.03(+0.11%)
Feb 16, 2017 27.95 27.99 27.94 27.97 7,846 -0.05(-0.16%)
Feb 15, 2017 28.01 28.01 28.01 28.01 1,513 +0.20(+0.74%)
Feb 14, 2017 27.69 27.81 27.69 27.81 1,190 +0.19(+0.69%)
Feb 13, 2017 27.67 27.68 27.62 27.62 1,454 +0.16(+0.57%)
Feb 10, 2017 27.46 27.46 27.46 27.46 836 +0.04(+0.13%)
Feb 09, 2017 27.44 27.44 27.43 27.43 656 +0.14(+0.51%)
Feb 08, 2017 27.23 27.30 27.23 27.29 1,913 -0.05(-0.17%)
Feb 07, 2017 27.39 27.39 27.34 27.34 1,625 -0.01(-0.02%)
Feb 06, 2017 27.34 27.36 27.34 27.34 1,548 +0.31(+1.14%)
Feb 02, 2017 27.03 27.03 27.03 10 -0.18(-0.65%)
Feb 01, 2017 27.23 27.23 27.17 27.21 1,601 +0.06(+0.23%)
Jan 31, 2017 27.13 27.15 27.13 27.15 1,809 +0.01(+0.04%)
Jan 30, 2017 27.08 27.14 27.08 27.14 1,977 -0.23(-0.83%)
Jan 27, 2017 27.34 27.39 27.34 27.36 4,294 +0.08(+0.30%)
Jan 26, 2017 27.31 27.31 27.28 27.28 803 -0.01(-0.02%)
Jan 25, 2017 27.23 27.29 27.23 27.29 1,903 +0.27(+1.02%)
Jan 24, 2017 26.93 27.07 26.93 27.01 2,343 +0.23(+0.85%)
Jan 23, 2017 26.87 26.88 26.75 26.79 819 -0.14(-0.53%)
Jan 20, 2017 27.03 27.03 26.93 26.93 1,220 -0.01(-0.04%)
Jan 19, 2017 26.97 26.97 26.94 26.94 1,826 -0.01(-0.03%)
Jan 18, 2017 26.90 26.96 26.90 26.95 887 +0.13(+0.49%)
Jan 17, 2017 27.14 27.14 26.81 26.81 2,123 -0.29(-1.08%)
Jan 13, 2017 27.11 27.11 27.11 0 +0.04(+0.13%)
Jan 12, 2017 26.97 27.07 26.85 27.07 1,848 -0.01(-0.04%)
Jan 11, 2017 27.19 27.19 27.08 27.08 703 -0.18(-0.65%)
Jan 10, 2017 27.16 27.27 27.16 27.26 16,526 +0.15(+0.56%)
Jan 09, 2017 27.13 27.13 27.11 27.11 364 -0.06(-0.21%)
Jan 06, 2017 27.16 27.18 27.16 27.17 2,529 +0.19(+0.71%)
Jan 05, 2017 26.96 27.00 26.96 26.98 3,418 +0.26(+0.96%)
Jan 03, 2017 26.72 26.72 26.72 39 +0.22(+0.85%)
Dec 30, 2016 26.49 26.49 26.49 0 -0.20(-0.76%)
Dec 28, 2016 26.70 26.70 26.70 21 -0.29(-1.07%)
Dec 27, 2016 26.98 26.98 26.98 26.98 276 +0.15(+0.56%)
Dec 23, 2016 26.83 26.83 26.83 0 +0.04(+0.14%)
Dec 22, 2016 26.85 26.85 26.80 26.80 1,210 -0.07(-0.27%)
Dec 20, 2016 26.87 26.87 26.87 0 +0.15(+0.56%)
Dec 19, 2016 26.72 26.72 26.72 26.72 213 +0.04(+0.14%)
Dec 16, 2016 27.07 27.07 26.67 26.68 2,968 -0.23(-0.87%)
Dec 15, 2016 26.70 27.01 26.70 26.91 379 -0.01(-0.03%)
Dec 14, 2016 26.92 26.92 26.92 26.92 154 +0.01(+0.03%)
Dec 13, 2016 26.60 26.94 26.60 26.91 1,772 +0.25(+0.93%)
Dec 12, 2016 26.69 26.69 26.67 26.67 2,659 +0.05(+0.17%)
Dec 08, 2016 26.62 26.62 26.62 167 +0.06(+0.22%)
Dec 07, 2016 26.24 26.56 26.24 26.56 1,887 +0.44(+1.67%)
Dec 06, 2016 26.11 26.12 26.11 26.12 1,412 -0.05(-0.19%)
Dec 05, 2016 26.17 26.17 26.17 26.17 175 +0.13(+0.50%)
Dec 02, 2016 26.04 26.04 26.04 26.04 121 +0.03(+0.11%)
Dec 01, 2016 26.15 26.15 26.01 26.01 5,478 -0.15(-0.59%)
Nov 30, 2016 26.17 26.17 26.17 26.17 1,158 -0.02(-0.09%)
Nov 29, 2016 26.09 26.22 26.09 26.19 1,481 +0.10(+0.37%)
Nov 28, 2016 26.09 26.09 26.09 26.09 251 +0.00(+0.01%)
Nov 23, 2016 26.09 26.09 26.09 12 +0.08(+0.29%)
Nov 22, 2016 26.02 26.06 26.02 26.02 1,372 +0.02(+0.08%)
Nov 21, 2016 25.96 26.00 25.96 26.00 4,140 +0.11(+0.44%)
Nov 18, 2016 25.97 25.97 25.88 25.88 1,079 -0.06(-0.22%)
Nov 17, 2016 25.82 25.96 25.82 25.94 7,566 +0.08(+0.30%)
Nov 16, 2016 25.82 25.86 25.82 25.86 2,041 +0.11(+0.44%)
Nov 15, 2016 25.75 25.75 25.75 25.75 505 -0.10(-0.40%)
Nov 14, 2016 25.89 25.89 25.85 25.85 319 +0.46(+1.82%)
Nov 09, 2016 25.39 25.39 25.39 0 +0.24(+0.96%)
Nov 07, 2016 25.15 25.15 25.15 60 +0.50(+2.01%)
Nov 04, 2016 24.66 24.66 24.66 24.66 289 -0.05(-0.19%)
Nov 03, 2016 24.70 24.70 24.70 24.70 462 -0.08(-0.33%)
Nov 02, 2016 24.75 24.78 24.75 24.78 513 -0.17(-0.68%)
Nov 01, 2016 24.95 24.95 24.95 24.95 203 -0.19(-0.75%)
Oct 31, 2016 25.11 25.14 25.11 25.14 626 +0.01(+0.03%)
Oct 28, 2016 25.17 25.24 25.13 25.13 570 -0.08(-0.33%)
Oct 27, 2016 25.32 25.34 25.21 25.21 6,371 -0.14(-0.55%)
Oct 26, 2016 25.36 25.36 25.36 25.36 213 -0.03(-0.11%)
Oct 25, 2016 25.38 25.38 25.38 25.38 610 -0.04(-0.16%)
Oct 24, 2016 25.42 25.42 25.42 25.42 1,607 +0.16(+0.62%)
Oct 21, 2016 25.25 25.27 25.25 25.27 657 +0.08(+0.32%)
Oct 20, 2016 25.08 25.19 25.05 25.19 4,446 +0.07(+0.26%)
Oct 19, 2016 25.15 25.16 25.12 25.12 447 +0.01(+0.04%)
Oct 18, 2016 25.11 25.11 25.11 25.11 242 +0.23(+0.94%)
Oct 17, 2016 24.94 24.94 24.88 24.88 1,633 -0.10(-0.41%)
Oct 14, 2016 25.04 25.15 24.98 24.98 745 +0.06(+0.23%)
Oct 13, 2016 24.77 24.95 24.77 24.92 1,129 -0.19(-0.75%)
Oct 12, 2016 25.09 25.13 25.06 25.11 5,496 +0.03(+0.11%)
Oct 11, 2016 25.26 25.26 25.01 25.08 2,421 -0.33(-1.29%)
Oct 10, 2016 25.48 25.48 25.41 25.41 330 +0.04(+0.15%)
Oct 07, 2016 25.26 25.38 25.26 25.37 775 -0.02(-0.07%)
Oct 06, 2016 25.33 25.46 25.33 25.39 1,278 -0.05(-0.18%)
Oct 05, 2016 25.47 25.50 25.44 25.44 733 -0.05(-0.18%)
Oct 04, 2016 25.43 25.51 25.43 25.49 3,001 +0.05(+0.18%)
Oct 03, 2016 25.44 25.44 25.44 25.44 328 -0.06(-0.22%)
Sep 30, 2016 25.44 25.50 25.43 25.50 2,098 +0.19(+0.74%)
Sep 29, 2016 25.46 25.46 25.31 25.31 334 -0.14(-0.56%)
Sep 28, 2016 25.33 25.45 25.33 25.45 1,230 +0.20(+0.78%)
Sep 27, 2016 25.31 25.31 25.25 25.25 770 +0.00(+0.00%)
Sep 26, 2016 25.32 25.32 25.25 25.25 1,646 -0.34(-1.32%)
Sep 22, 2016 25.63 25.59 25.59 25.59 46 +0.53(+2.11%)
Sep 20, 2016 25.12 25.06 25.06 25.06 2,901 -0.02(-0.09%)
Sep 19, 2016 25.14 25.14 25.08 25.08 1,074 +0.06(+0.24%)
Sep 16, 2016 24.92 25.03 24.92 25.03 458 +0.18(+0.73%)
Sep 15, 2016 24.73 24.84 24.73 24.84 329 +0.10(+0.41%)
Sep 14, 2016 24.84 24.84 24.74 24.74 623 -0.06(-0.26%)
Sep 13, 2016 24.87 24.88 24.81 24.81 855 -0.36(-1.44%)
Sep 12, 2016 24.79 25.17 24.79 25.17 558 +0.30(+1.20%)
Sep 09, 2016 25.14 25.14 24.87 24.87 214 -0.51(-2.02%)
Sep 08, 2016 25.29 25.38 25.29 25.38 2,666 +0.01(+0.04%)
Sep 07, 2016 25.45 25.45 25.37 25.37 572 -0.05(-0.20%)
Sep 06, 2016 25.42 25.42 25.42 25.42 358 +0.01(+0.05%)
Sep 02, 2016 25.41 25.41 25.41 25.41 107 +0.26(+1.04%)
Sep 01, 2016 25.15 25.15 25.15 25.15 107 -0.13(-0.51%)
Aug 31, 2016 25.28 25.28 25.28 25.28 322 -0.01(-0.04%)
Aug 30, 2016 25.26 25.29 25.24 25.29 1,927 +0.02(+0.07%)
Aug 29, 2016 25.26 25.28 25.26 25.27 1,440 +0.11(+0.44%)
Aug 26, 2016 25.30 25.30 25.06 25.16 2,195 -0.02(-0.06%)
Aug 25, 2016 25.20 25.20 25.17 25.17 619 -0.02(-0.09%)
Aug 24, 2016 25.22 25.34 25.20 25.20 1,343 -0.12(-0.48%)
Aug 23, 2016 25.42 25.42 25.32 25.32 1,440 +0.03(+0.11%)
Aug 22, 2016 25.29 25.29 25.26 25.29 7,609 +0.05(+0.18%)
Aug 19, 2016 25.31 25.31 25.24 25.24 368 -0.04(-0.16%)
Aug 18, 2016 25.28 25.28 25.28 25.28 263 -0.03(-0.10%)
Aug 17, 2016 25.15 25.31 25.15 25.31 2,052 -0.04(-0.15%)
Aug 16, 2016 25.37 25.37 25.34 25.34 1,383 -0.12(-0.47%)
Aug 15, 2016 25.47 25.47 25.46 25.46 2,233 +0.06(+0.25%)
Aug 11, 2016 25.32 25.40 25.40 25.40 1,182 +0.12(+0.47%)
Aug 10, 2016 25.28 25.28 25.28 25.28 107 -0.05(-0.18%)
Aug 09, 2016 25.40 25.40 25.33 25.33 1,781 +0.05(+0.18%)
Aug 08, 2016 25.28 25.28 25.28 25.28 744 +0.27(+1.07%)
Aug 02, 2016 24.93 25.01 25.01 25.01 19 -0.19(-0.75%)
Aug 01, 2016 25.20 25.20 25.15 25.20 664 -0.03(-0.13%)
Jul 29, 2016 25.23 25.24 25.23 25.23 3,905 +0.03(+0.11%)
Jul 26, 2016 25.21 25.21 25.21 25.21 107 -0.14(-0.55%)
Jul 25, 2016 25.29 25.35 25.29 25.35 3,226 -0.06(-0.23%)
Jul 22, 2016 25.33 25.40 25.33 25.40 859 +0.09(+0.36%)
Jul 21, 2016 25.31 25.31 25.31 25.31 220 -0.04(-0.15%)
Jul 20, 2016 25.29 25.35 25.29 25.35 354 +0.11(+0.43%)
Jul 19, 2016 25.24 25.24 25.24 25.24 109 +0.00(+0.00%)
Jul 18, 2016 25.31 25.31 25.20 25.24 3,057 +0.00(+0.00%)
Jul 15, 2016 25.24 25.24 25.24 25.24 289 +0.05(+0.18%)
Jul 14, 2016 25.20 25.20 25.20 25.20 107 +0.09(+0.36%)
Jul 13, 2016 25.11 25.11 25.11 25.11 325 +0.03(+0.11%)
Jul 12, 2016 25.08 25.12 25.07 25.08 1,514 +0.09(+0.35%)
Jul 11, 2016 24.94 24.99 24.94 24.99 566 +0.24(+0.98%)
Jul 08, 2016 24.75 24.75 24.75 24.75 107 +0.33(+1.33%)
Jul 07, 2016 24.45 24.45 24.42 24.42 325 +0.13(+0.54%)
Jul 05, 2016 24.36 24.42 24.29 24.29 1,484 -0.22(-0.91%)
Jul 01, 2016 24.55 24.52 24.52 24.52 7,953 +0.06(+0.23%)
Jun 30, 2016 24.49 24.49 24.46 24.46 622 +0.29(+1.19%)
Jun 29, 2016 24.17 24.17 24.17 24.17 232 +0.75(+3.22%)
Jun 27, 2016 23.42 23.42 23.42 23.42 1,289 -0.48(-2.02%)
Jun 24, 2016 24.01 24.09 23.88 23.90 2,996 -0.71(-2.89%)
Jun 23, 2016 24.49 24.61 24.48 24.61 2,675 +0.30(+1.22%)
Jun 21, 2016 24.33 24.32 24.32 24.32 324 -0.02(-0.08%)
Jun 20, 2016 24.40 24.40 24.34 24.34 3,420 +0.21(+0.88%)
Jun 17, 2016 24.12 24.12 24.12 24.12 313 -0.05(-0.23%)
Jun 15, 2016 24.18 24.18 24.18 24.18 108 +0.12(+0.50%)
Jun 14, 2016 24.06 24.06 24.06 24.06 217 -0.18(-0.72%)
Jun 13, 2016 24.24 24.24 24.24 24.24 130 -0.12(-0.49%)
Jun 10, 2016 24.30 24.42 24.30 24.36 3,275 -0.31(-1.24%)
Jun 08, 2016 24.60 24.66 24.66 24.66 8 +0.03(+0.12%)
Jun 07, 2016 24.63 24.63 24.63 24.63 240 +0.13(+0.52%)
Jun 06, 2016 24.51 24.51 24.51 24.51 127 +0.01(+0.05%)
Jun 03, 2016 24.39 24.51 24.39 24.49 1,639 -0.02(-0.07%)
Jun 02, 2016 24.51 24.51 24.51 24.51 703 -0.02(-0.06%)
Jun 01, 2016 24.40 24.53 24.40 24.53 940 +0.01(+0.04%)
May 31, 2016 24.49 24.52 24.49 24.52 580 -0.01(-0.02%)
May 27, 2016 24.52 24.52 24.52 24.52 324 +0.07(+0.28%)
May 26, 2016 24.44 24.46 24.44 24.45 622 -0.06(-0.24%)
May 25, 2016 24.47 24.52 24.47 24.51 2,056 +0.54(+2.26%)
May 23, 2016 24.01 23.97 23.97 23.97 21 -0.07(-0.30%)
May 20, 2016 23.89 24.07 23.89 24.04 741 +0.17(+0.70%)
May 19, 2016 23.87 23.87 23.87 23.87 283 -0.26(-1.07%)
May 18, 2016 24.13 24.13 24.13 24.13 160 +0.21(+0.89%)
May 17, 2016 24.10 24.15 23.85 23.92 2,707 -0.22(-0.92%)
May 16, 2016 24.04 24.15 24.04 24.14 5,500 +0.02(+0.08%)
May 13, 2016 24.10 24.16 24.10 24.12 1,552 -0.03(-0.12%)
May 12, 2016 24.12 24.16 24.04 24.15 3,165 -0.08(-0.34%)
May 11, 2016 24.31 24.31 24.22 24.23 849 -0.18(-0.76%)
May 10, 2016 24.35 24.45 24.35 24.42 2,942 +0.22(+0.89%)
May 09, 2016 24.21 24.21 24.13 24.20 3,278 +0.06(+0.27%)
May 06, 2016 23.93 24.14 23.91 24.14 672 +0.14(+0.57%)
May 05, 2016 24.13 24.13 24.00 24.00 934 -0.07(-0.31%)
May 04, 2016 24.08 24.08 24.08 24.08 132 -0.18(-0.72%)
May 03, 2016 24.17 24.27 24.14 24.25 564 -0.20(-0.83%)
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.