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 (%)
Dec 14, 2020 42.92 42.92 42.92 0 +0.00(+0.00%)
Dec 11, 2020 42.73 42.92 42.73 42.92 300 +0.12(+0.28%)
Dec 10, 2020 42.96 42.96 42.80 42.80 1,032 -0.10(-0.24%)
Dec 09, 2020 43.39 43.39 42.90 42.90 1,101 -0.22(-0.50%)
Dec 08, 2020 42.83 43.12 42.83 43.12 635 +0.23(+0.54%)
Dec 07, 2020 42.90 42.90 42.74 42.89 1,281 +0.03(+0.08%)
Dec 04, 2020 42.75 42.86 42.75 42.85 1,606 +0.43(+1.02%)
Dec 03, 2020 42.58 42.58 42.42 42.42 430 -0.11(-0.27%)
Dec 02, 2020 42.53 42.53 42.53 84 +0.00(+0.00%)
Dec 01, 2020 42.53 42.53 42.53 42.53 407 +0.47(+1.12%)
Nov 30, 2020 42.00 42.06 41.85 42.06 2,452 -0.09(-0.22%)
Nov 27, 2020 42.01 42.15 42.01 42.15 100 +0.23(+0.55%)
Nov 25, 2020 42.08 42.08 41.92 41.92 702 +0.20(+0.49%)
Nov 24, 2020 41.72 41.72 41.72 41.72 335 +0.46(+1.11%)
Nov 23, 2020 40.93 41.26 40.93 41.26 4,335 +0.62(+1.52%)
Nov 20, 2020 40.79 40.86 40.64 40.64 2,308 -0.06(-0.14%)
Nov 19, 2020 40.56 40.79 40.53 40.70 725 +0.15(+0.37%)
Nov 18, 2020 40.96 40.96 40.55 40.55 611 -0.25(-0.62%)
Nov 17, 2020 40.80 40.92 40.46 40.80 7,743 +0.06(+0.16%)
Nov 16, 2020 40.68 40.78 40.55 40.74 3,407 +0.91(+2.28%)
Nov 13, 2020 39.83 39.83 39.83 108 +0.00(+0.00%)
Nov 12, 2020 39.74 39.83 39.74 39.83 254 -0.36(-0.89%)
Nov 11, 2020 40.07 40.18 40.07 40.18 397 +0.53(+1.33%)
Nov 10, 2020 40.05 40.05 39.66 39.66 1,230 -0.87(-2.16%)
Nov 09, 2020 40.53 40.53 40.31 40.53 758 +1.02(+2.59%)
Nov 06, 2020 39.50 39.50 39.50 124 +0.00(+0.00%)
Nov 05, 2020 39.64 39.66 39.46 39.50 949 +0.74(+1.91%)
Nov 04, 2020 38.77 38.77 38.42 38.77 141 +0.89(+2.35%)
Nov 03, 2020 37.86 37.87 37.86 37.87 498 +0.63(+1.69%)
Nov 02, 2020 37.08 37.24 37.06 37.24 803 +0.84(+2.31%)
Oct 30, 2020 37.05 37.05 36.40 36.40 1,204 -1.18(-3.14%)
Oct 29, 2020 37.58 37.58 37.58 37.58 1,050 +0.23(+0.62%)
Oct 28, 2020 37.69 37.69 37.35 37.35 792 -1.11(-2.87%)
Oct 27, 2020 38.46 38.46 38.41 38.46 893 -0.11(-0.29%)
Oct 26, 2020 39.01 39.01 38.41 38.57 895 -0.74(-1.89%)
Oct 23, 2020 39.24 39.32 39.24 39.32 1,305 -0.02(-0.05%)
Oct 22, 2020 39.28 39.35 39.08 39.34 7,689 +0.17(+0.43%)
Oct 21, 2020 39.23 39.33 39.17 39.17 2,127 -0.32(-0.82%)
Oct 20, 2020 39.48 39.83 39.48 39.49 2,144 +0.08(+0.20%)
Oct 19, 2020 39.95 39.95 39.41 39.41 1,014 -0.55(-1.36%)
Oct 16, 2020 40.05 40.13 39.96 39.96 1,505 +0.19(+0.47%)
Oct 15, 2020 39.67 39.77 39.67 39.77 118 +0.12(+0.29%)
Oct 14, 2020 39.66 39.66 39.66 39.66 1,238 -0.46(-1.16%)
Oct 13, 2020 40.12 40.14 40.11 40.12 5,912 -0.02(-0.05%)
Oct 12, 2020 40.23 40.24 40.14 40.14 1,376 +0.47(+1.17%)
Oct 09, 2020 39.72 39.72 39.67 39.67 401 +0.18(+0.45%)
Oct 08, 2020 39.41 39.50 39.41 39.50 544 +0.25(+0.64%)
Oct 07, 2020 39.04 39.25 39.02 39.25 5,773 +0.66(+1.71%)
Oct 06, 2020 39.24 39.24 38.58 38.58 1,052 -0.50(-1.28%)
Oct 05, 2020 38.96 39.08 38.95 39.08 1,566 +0.56(+1.45%)
Oct 02, 2020 38.10 38.52 38.10 38.52 1,907 -0.42(-1.08%)
Oct 01, 2020 38.63 38.94 38.63 38.94 3,971 +0.46(+1.19%)
Sep 30, 2020 38.65 38.89 38.49 38.49 88,203 +0.22(+0.57%)
Sep 29, 2020 38.40 38.40 38.27 38.27 376 -0.20(-0.53%)
Sep 28, 2020 38.46 38.51 38.29 38.47 5,199 +0.58(+1.53%)
Sep 25, 2020 37.08 37.89 37.08 37.89 1,204 +0.76(+2.05%)
Sep 24, 2020 37.32 37.55 37.13 37.13 2,537 -0.01(-0.04%)
Sep 23, 2020 37.13 37.14 37.13 37.14 2,860 -1.05(-2.75%)
Sep 22, 2020 37.94 38.20 37.82 38.20 2,533 +0.25(+0.67%)
Sep 21, 2020 37.21 37.94 37.21 37.94 10,467 -0.10(-0.27%)
Sep 18, 2020 38.28 38.28 37.72 38.04 2,317 +0.14(+0.36%)
Sep 17, 2020 37.74 37.91 37.66 37.91 11,414 -0.59(-1.53%)
Sep 16, 2020 38.75 38.84 38.49 38.49 918 -0.16(-0.41%)
Sep 15, 2020 38.74 38.77 38.65 38.65 726 +0.27(+0.70%)
Sep 14, 2020 38.34 38.38 38.26 38.38 4,481 +0.79(+2.10%)
Sep 11, 2020 37.80 37.80 37.28 37.59 402 -0.00(-0.01%)
Sep 10, 2020 38.64 38.64 37.60 37.60 4,084 -0.59(-1.55%)
Sep 09, 2020 37.99 38.40 37.99 38.19 986 +1.06(+2.86%)
Sep 08, 2020 37.41 37.82 37.13 37.13 1,368 -1.04(-2.72%)
Sep 04, 2020 38.17 38.17 38.17 38.17 201 -0.85(-2.19%)
Sep 03, 2020 39.79 39.82 38.77 39.02 2,227 -1.50(-3.70%)
Sep 02, 2020 40.43 40.59 40.20 40.52 2,301 +0.12(+0.29%)
Sep 01, 2020 40.53 40.53 40.40 40.40 384 +0.75(+1.90%)
Aug 31, 2020 39.33 39.65 39.33 39.65 4,947 +0.24(+0.60%)
Aug 28, 2020 39.35 39.41 39.34 39.41 503 +0.17(+0.43%)
Aug 27, 2020 39.33 39.34 39.12 39.24 1,715 +0.15(+0.37%)
Aug 26, 2020 38.75 39.10 38.75 39.10 746 +0.58(+1.50%)
Aug 25, 2020 38.36 38.52 38.36 38.52 480 +0.23(+0.59%)
Aug 24, 2020 38.43 38.43 38.29 38.29 599 +0.11(+0.29%)
Aug 21, 2020 38.16 38.20 38.16 38.18 705 +0.16(+0.41%)
Aug 20, 2020 38.00 38.03 37.99 38.03 524 +0.31(+0.81%)
Aug 19, 2020 37.83 37.83 37.72 37.72 846 -0.11(-0.29%)
Aug 18, 2020 37.87 37.87 37.83 37.83 535 +0.12(+0.31%)
Aug 17, 2020 37.60 37.71 37.60 37.71 558 +0.42(+1.13%)
Aug 14, 2020 37.29 37.29 37.29 178 +0.00(+0.00%)
Aug 13, 2020 37.38 37.38 37.29 37.29 483 +0.70(+1.93%)
Aug 12, 2020 36.59 36.59 36.59 11 +0.00(+0.00%)
Aug 11, 2020 37.14 37.14 36.58 36.59 1,466 -0.36(-0.98%)
Aug 10, 2020 36.85 36.95 36.78 36.95 1,457 +0.02(+0.06%)
Aug 07, 2020 36.93 36.94 36.73 36.93 1,208 +0.04(+0.10%)
Aug 06, 2020 36.89 36.89 36.89 36.89 1,242 -0.03(-0.07%)
Aug 05, 2020 36.87 36.92 36.87 36.92 1,013 +0.23(+0.61%)
Aug 04, 2020 36.71 36.71 36.64 36.70 1,881 +0.10(+0.28%)
Aug 03, 2020 36.37 36.65 36.37 36.59 6,174 +0.60(+1.67%)
Jul 31, 2020 35.99 35.99 35.99 35.99 201 -0.15(-0.42%)
Jul 30, 2020 36.14 36.14 35.98 36.14 962 -0.12(-0.34%)
Jul 29, 2020 36.17 36.28 36.17 36.26 669 +0.37(+1.03%)
Jul 28, 2020 35.98 35.98 35.89 35.89 412 -0.18(-0.50%)
Jul 27, 2020 35.95 36.07 35.84 36.07 5,301 -0.06(-0.15%)
Jul 24, 2020 36.13 36.13 36.13 8 +0.00(+0.00%)
Jul 23, 2020 36.91 36.91 36.13 36.13 1,257 -0.39(-1.08%)
Jul 22, 2020 36.52 36.52 36.52 256 +0.00(+0.00%)
Jul 21, 2020 36.76 36.76 36.52 36.52 1,433 +0.44(+1.23%)
Jul 20, 2020 36.08 36.08 36.08 213 +0.00(+0.00%)
Jul 17, 2020 36.02 36.08 35.96 36.08 2,720 +0.05(+0.14%)
Jul 16, 2020 35.85 36.04 35.85 36.03 2,111 -0.15(-0.41%)
Jul 15, 2020 36.20 36.20 35.82 36.18 1,807 +0.23(+0.65%)
Jul 14, 2020 35.56 35.95 35.43 35.95 1,239 +0.43(+1.22%)
Jul 13, 2020 36.49 36.60 35.51 35.51 921 -0.49(-1.35%)
Jul 10, 2020 35.53 36.00 35.53 36.00 1,813 +0.62(+1.75%)
Jul 09, 2020 35.40 35.43 35.04 35.38 8,449 -0.14(-0.39%)
Jul 08, 2020 35.45 35.52 35.31 35.52 952 +0.08(+0.21%)
Jul 07, 2020 35.59 35.74 35.45 35.45 5,500 -0.28(-0.78%)
Jul 06, 2020 35.58 35.72 35.54 35.72 2,328 +0.67(+1.90%)
Jul 02, 2020 35.05 35.17 35.05 35.06 4,130 +0.37(+1.08%)
Jul 01, 2020 34.53 34.77 34.53 34.69 4,331 +0.21(+0.60%)
Jun 30, 2020 34.00 34.52 34.00 34.48 5,939 +0.62(+1.82%)
Jun 29, 2020 33.61 33.86 33.61 33.86 2,776 +0.41(+1.23%)
Jun 26, 2020 33.93 33.93 33.45 33.45 1,712 -0.88(-2.55%)
Jun 25, 2020 33.86 34.33 33.83 34.33 2,421 +0.40(+1.19%)
Jun 24, 2020 34.27 34.27 33.92 33.92 286 -0.85(-2.43%)
Jun 23, 2020 34.84 35.00 34.77 34.77 5,645 +0.12(+0.36%)
Jun 22, 2020 34.53 34.80 34.52 34.64 6,478 -0.01(-0.03%)
Jun 19, 2020 34.82 34.82 34.55 34.66 1,112 +0.05(+0.14%)
Jun 18, 2020 34.57 34.63 34.55 34.61 2,331 -0.05(-0.13%)
Jun 17, 2020 34.79 34.91 34.65 34.65 1,219 -0.30(-0.85%)
Jun 16, 2020 34.95 35.05 34.65 34.95 4,388 +0.67(+1.97%)
Jun 15, 2020 33.97 34.27 33.97 34.27 672 +0.17(+0.49%)
Jun 12, 2020 34.25 34.25 33.80 34.11 1,314 +0.31(+0.92%)
Jun 11, 2020 33.98 33.98 33.77 33.80 708 -2.16(-6.01%)
Jun 10, 2020 35.96 36.20 35.96 35.96 6,685 -0.25(-0.68%)
Jun 09, 2020 36.17 36.20 36.17 36.20 877 -0.14(-0.39%)
Jun 08, 2020 36.01 36.35 36.01 36.35 982 +0.58(+1.63%)
Jun 05, 2020 35.88 36.02 35.70 35.76 3,843 +0.79(+2.25%)
Jun 04, 2020 35.15 35.15 34.87 34.98 5,336 -0.05(-0.15%)
Jun 03, 2020 34.84 35.07 34.84 35.03 1,342 +0.39(+1.11%)
Jun 02, 2020 34.62 34.68 34.59 34.64 620 +0.21(+0.60%)
Jun 01, 2020 34.37 34.57 34.37 34.44 4,712 +0.11(+0.32%)
May 29, 2020 33.98 34.33 33.98 34.33 505 +0.24(+0.70%)
May 28, 2020 34.32 34.47 34.09 34.09 1,476 -0.10(-0.28%)
May 27, 2020 33.55 34.19 33.55 34.19 386 +0.67(+1.99%)
May 26, 2020 33.70 33.79 33.52 33.52 753 +0.37(+1.12%)
May 22, 2020 32.98 33.15 32.98 33.15 1,213 -0.02(-0.07%)
May 21, 2020 33.34 33.34 33.18 33.18 440 -0.29(-0.87%)
May 20, 2020 33.72 33.72 33.46 33.47 642 +0.37(+1.13%)
May 19, 2020 33.38 33.41 33.09 33.09 5,716 -0.38(-1.13%)
May 18, 2020 33.41 33.49 33.39 33.47 3,166 +1.10(+3.39%)
May 15, 2020 32.37 32.37 32.37 116 +0.00(+0.00%)
May 14, 2020 31.62 32.37 31.62 32.37 2,757 +0.36(+1.13%)
May 13, 2020 31.84 32.01 31.84 32.01 3,883 -0.62(-1.91%)
May 12, 2020 33.18 33.30 32.63 32.63 413 -0.60(-1.80%)
May 11, 2020 33.11 33.23 33.11 33.23 969 +0.68(+2.10%)
May 08, 2020 32.55 32.55 32.55 2 +0.00(+0.00%)
May 07, 2020 32.68 32.87 32.55 32.55 1,338 +0.19(+0.60%)
May 06, 2020 32.94 32.94 32.35 32.35 512 -0.30(-0.92%)
May 05, 2020 32.87 32.87 32.65 32.65 477 +0.56(+1.76%)
May 04, 2020 32.11 32.11 32.07 32.09 1,556 -0.39(-1.19%)
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.