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%)
Apr 01, 2019 34.03 34.05 34.03 34.03 753 +0.28(+0.84%)
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%)
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%)
Dec 03, 2018 34.93 34.93 34.72 34.82 2,799 +0.34(+0.98%)
Nov 30, 2018 34.26 34.51 34.26 34.48 39,033 +0.14(+0.39%)
Nov 29, 2018 34.15 34.36 34.09 34.34 6,052 +0.15(+0.45%)
Nov 28, 2018 33.60 34.19 33.60 34.19 1,683 +0.80(+2.41%)
Nov 27, 2018 33.23 33.39 33.17 33.39 2,472 +0.27(+0.81%)
Nov 26, 2018 33.12 33.12 33.12 33.12 436 +0.08(+0.23%)
Nov 21, 2018 33.04 33.04 33.04 0 +0.41(+1.24%)
Nov 20, 2018 32.95 33.04 32.64 32.64 39,256 -0.96(-2.85%)
Nov 19, 2018 33.69 33.71 33.42 33.59 9,088 -0.61(-1.78%)
Nov 16, 2018 34.09 34.21 34.09 34.20 4,348 +0.21(+0.62%)
Nov 15, 2018 33.69 34.06 33.69 33.99 3,036 +0.26(+0.78%)
Nov 14, 2018 33.77 33.95 33.73 33.73 1,934 -0.12(-0.35%)
Nov 13, 2018 34.03 34.03 33.84 33.84 1,179 -0.16(-0.48%)
Nov 12, 2018 34.38 34.38 34.01 34.01 516 -0.66(-1.89%)
Nov 09, 2018 34.61 34.66 34.46 34.66 3,727 -0.15(-0.43%)
Nov 08, 2018 35.08 35.08 34.76 34.81 3,255 -0.14(-0.41%)
Nov 07, 2018 34.79 34.96 34.79 34.95 8,943 +1.01(+2.97%)
Nov 05, 2018 33.94 33.94 33.94 0 +0.44(+1.31%)
Nov 02, 2018 33.79 33.79 33.50 33.50 1,035 -0.47(-1.39%)
Nov 01, 2018 33.95 34.02 33.94 33.98 26,596 +0.14(+0.40%)
Oct 31, 2018 33.84 33.84 33.84 33.84 158 +0.48(+1.43%)
Oct 30, 2018 32.83 33.37 32.76 33.37 2,805 +0.22(+0.68%)
Oct 29, 2018 33.24 33.24 33.14 33.14 1,151 +0.14(+0.42%)
Oct 26, 2018 33.00 33.14 32.65 33.00 9,007 -0.55(-1.64%)
Oct 25, 2018 33.36 33.67 33.31 33.55 10,159 +0.45(+1.37%)
Oct 24, 2018 33.43 33.43 33.10 33.10 741 -0.66(-1.95%)
Oct 23, 2018 33.50 33.76 33.50 33.76 2,184 -0.45(-1.33%)
Oct 22, 2018 34.45 34.45 34.17 34.21 2,389 -0.10(-0.28%)
Oct 19, 2018 34.37 34.37 34.31 34.31 1,035 +0.04(+0.11%)
Oct 18, 2018 34.27 34.27 34.27 34.27 1,062 -0.50(-1.43%)
Oct 16, 2018 34.77 34.77 34.77 0 +0.42(+1.23%)
Oct 15, 2018 34.41 34.41 34.34 34.34 2,648 +0.41(+1.21%)
Oct 12, 2018 33.93 33.93 33.93 11 -0.00(-0.01%)
Oct 11, 2018 34.03 34.32 33.93 33.93 18,253 -0.72(-2.09%)
Oct 10, 2018 35.24 35.24 34.66 34.66 3,235 -0.94(-2.64%)
Oct 09, 2018 35.71 35.71 35.59 35.59 1,101 +0.15(+0.42%)
Oct 08, 2018 35.44 35.44 35.44 35.44 103 -0.27(-0.76%)
Oct 05, 2018 35.97 35.97 35.72 35.72 1,035 -0.07(-0.20%)
Oct 04, 2018 35.78 35.79 35.78 35.79 2,062 -0.31(-0.85%)
Oct 03, 2018 36.22 36.22 36.07 36.09 442 -0.10(-0.27%)
Oct 02, 2018 36.18 36.19 36.15 36.19 7,732 +0.15(+0.42%)
Oct 01, 2018 35.92 36.19 35.92 36.04 6,171 +0.12(+0.33%)
Sep 28, 2018 35.96 35.96 35.89 35.92 931 -0.07(-0.19%)
Sep 27, 2018 35.99 35.99 35.99 26 +0.00(+0.00%)
Sep 26, 2018 35.95 35.99 35.93 35.99 946 +0.16(+0.46%)
Sep 25, 2018 35.82 35.82 35.82 81 +0.00(+0.00%)
Sep 24, 2018 35.91 35.91 35.82 35.82 488 -0.20(-0.56%)
Sep 21, 2018 36.03 36.03 36.03 36.03 207 +0.07(+0.21%)
Sep 20, 2018 35.84 35.95 35.84 35.95 1,612 +0.30(+0.85%)
Sep 19, 2018 35.65 35.65 35.65 35.65 398 -0.15(-0.43%)
Sep 18, 2018 35.80 35.80 35.80 35.80 103 +0.34(+0.95%)
Sep 17, 2018 35.48 35.48 35.47 35.47 4,519 -0.18(-0.51%)
Sep 14, 2018 35.70 35.70 35.62 35.65 621 +0.26(+0.73%)
Sep 13, 2018 35.39 35.39 35.39 93 +0.00(+0.01%)
Sep 12, 2018 35.23 35.39 35.23 35.39 2,005 +0.28(+0.79%)
Sep 11, 2018 35.11 35.11 35.11 49 +0.00(+0.00%)
Sep 10, 2018 35.04 35.14 35.04 35.11 605 +0.12(+0.33%)
Sep 07, 2018 35.18 35.18 35.00 35.00 2,075 +0.03(+0.07%)
Sep 06, 2018 35.00 35.00 34.93 34.97 1,764 -0.31(-0.87%)
Sep 05, 2018 35.28 35.28 35.28 14 +0.00(+0.00%)
Sep 04, 2018 35.28 35.28 35.28 35.28 639 -0.01(-0.03%)
Aug 31, 2018 35.29 35.29 35.29 0 -0.13(-0.38%)
Aug 30, 2018 35.43 35.43 35.42 35.42 623 -0.06(-0.16%)
Aug 29, 2018 35.48 35.48 35.48 35.48 248 +0.25(+0.70%)
Aug 28, 2018 35.46 35.46 35.20 35.23 996 -0.07(-0.21%)
Aug 27, 2018 35.28 35.31 35.22 35.31 991 +0.51(+1.47%)
Aug 24, 2018 34.79 34.79 34.79 114 +0.00(+0.00%)
Aug 23, 2018 34.77 34.87 34.77 34.79 1,227 -0.07(-0.19%)
Aug 22, 2018 34.88 34.88 34.86 34.86 290 -0.07(-0.19%)
Aug 21, 2018 34.81 34.93 34.81 34.93 1,303 +0.49(+1.42%)
Aug 17, 2018 34.44 34.44 34.44 0 +0.30(+0.88%)
Aug 15, 2018 34.14 34.14 34.14 0 -0.32(-0.92%)
Aug 14, 2018 34.46 34.46 34.46 35 +0.00(+0.00%)
Aug 13, 2018 34.43 34.50 34.43 34.46 888 -0.12(-0.34%)
Aug 10, 2018 34.57 34.57 34.57 34.57 311 -0.13(-0.36%)
Aug 09, 2018 34.66 34.72 34.66 34.70 2,032 +0.02(+0.04%)
Aug 08, 2018 34.82 34.82 34.68 34.68 788 -0.08(-0.24%)
Aug 07, 2018 34.71 34.78 34.71 34.77 550 +0.19(+0.56%)
Aug 06, 2018 34.45 34.57 34.45 34.57 611 +0.25(+0.73%)
Aug 03, 2018 34.34 34.34 34.29 34.32 1,660 +0.19(+0.56%)
Aug 02, 2018 34.13 34.13 34.13 29 +0.00(+0.01%)
Aug 01, 2018 34.12 34.13 34.12 34.13 593 +0.00(+0.00%)
Jul 31, 2018 63 +0.00(+0.00%)
Jul 27, 2018 34.34 34.34 34.19 34.19 830 -0.02(-0.06%)
Jul 25, 2018 34.21 34.21 34.21 76 +0.05(+0.14%)
Jul 24, 2018 34.40 34.40 34.16 34.16 1,859 +0.08(+0.23%)
Jul 23, 2018 34.08 34.08 34.08 34.08 664 -0.08(-0.23%)
Jul 20, 2018 34.16 34.16 34.16 34.16 410 -0.20(-0.59%)
Jul 18, 2018 34.36 34.36 34.36 0 +0.42(+1.25%)
Jul 17, 2018 33.94 33.94 33.94 33.94 1,034 -0.36(-1.05%)
Jul 16, 2018 34.29 34.29 34.29 34.30 605 -0.10(-0.30%)
Jul 13, 2018 34.40 34.40 34.40 34.40 1,006 +0.13(+0.39%)
Jul 12, 2018 34.31 34.33 34.26 34.26 3,035 +0.05(+0.14%)
Jul 11, 2018 34.19 34.22 34.19 34.22 1,764 -0.21(-0.62%)
Jul 10, 2018 34.43 34.43 34.43 34.43 237 +0.21(+0.62%)
Jul 09, 2018 34.22 34.22 34.22 34.22 159 +0.77(+2.30%)
Jul 05, 2018 33.45 33.45 33.45 1 -0.38(-1.11%)
Jul 03, 2018 33.82 33.82 33.82 0 +0.44(+1.33%)
Jul 02, 2018 33.29 33.38 33.29 33.38 38,394 +0.32(+0.96%)
Jun 28, 2018 33.06 33.06 33.06 19 -0.44(-1.31%)
Jun 26, 2018 33.50 33.50 33.50 83 -0.61(-1.79%)
Jun 22, 2018 34.11 34.11 34.11 252 -0.03(-0.08%)
Jun 21, 2018 34.14 34.14 34.14 34.14 337 -0.20(-0.58%)
Jun 20, 2018 34.34 33.98 34.34 967 +0.36(+1.05%)
Jun 19, 2018 33.98 33.98 33.98 33.98 389 -0.13(-0.37%)
Jun 18, 2018 34.11 34.11 34.11 34.11 358 -0.27(-0.79%)
Jun 14, 2018 34.38 34.38 34.38 0 +0.09(+0.26%)
Jun 13, 2018 34.32 34.32 34.22 34.29 457 +0.06(+0.17%)
Jun 12, 2018 34.23 34.23 34.23 34.23 136 -0.01(-0.03%)
Jun 11, 2018 34.19 34.26 34.19 34.24 1,013 +0.19(+0.56%)
Jun 08, 2018 33.98 34.06 33.95 34.05 2,625 +0.11(+0.32%)
Jun 07, 2018 33.97 34.02 33.88 33.94 5,222 +0.03(+0.08%)
Jun 06, 2018 33.70 33.91 33.69 33.91 2,081 +0.34(+1.00%)
Jun 05, 2018 33.69 33.69 33.58 33.58 2,848 +0.00(+0.00%)
Jun 04, 2018 33.56 33.61 33.56 33.58 2,526 +0.13(+0.40%)
Jun 01, 2018 33.44 33.44 33.44 33.44 196 -0.07(-0.20%)
May 30, 2018 33.51 33.51 33.51 109 +0.42(+1.28%)
May 29, 2018 33.26 33.26 32.92 33.09 1,096 -0.26(-0.78%)
May 23, 2018 33.35 33.35 33.35 0 -0.01(-0.04%)
May 22, 2018 33.44 33.44 33.36 33.36 1,685 +0.22(+0.65%)
May 21, 2018 33.15 33.15 33.15 33.15 420 +0.13(+0.41%)
May 18, 2018 32.97 33.01 32.97 33.01 389 -0.10(-0.29%)
May 17, 2018 33.15 33.15 33.11 33.11 3,894 -0.12(-0.36%)
May 16, 2018 33.23 33.23 33.23 33.23 640 +0.38(+1.15%)
May 15, 2018 32.99 32.99 32.85 32.85 1,685 -0.48(-1.44%)
May 14, 2018 33.33 33.33 33.33 33.33 145 +0.29(+0.88%)
May 10, 2018 33.04 33.04 33.04 0 +0.37(+1.15%)
May 09, 2018 32.64 32.69 32.64 32.66 758 +0.38(+1.19%)
May 08, 2018 32.30 32.32 32.24 32.28 978 -0.12(-0.36%)
May 07, 2018 32.40 32.40 32.40 32.40 216 +1.15(+3.68%)
May 03, 2018 31.25 31.25 31.25 0 -0.53(-1.65%)
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.