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 (%)
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%)
May 01, 2020 32.49 32.49 32.48 32.48 404 -0.71(-2.14%)
Apr 30, 2020 33.25 33.26 33.05 33.19 11,071 -0.35(-1.03%)
Apr 29, 2020 33.43 33.68 33.43 33.53 1,466 +0.68(+2.07%)
Apr 28, 2020 33.09 33.18 32.85 32.85 1,417 -0.32(-0.96%)
Apr 27, 2020 33.02 33.17 33.02 33.17 267 +0.63(+1.94%)
Apr 24, 2020 32.29 32.54 32.29 32.54 708 +0.38(+1.19%)
Apr 23, 2020 32.35 32.47 32.16 32.16 1,443 -0.05(-0.16%)
Apr 22, 2020 32.20 32.26 32.20 32.21 743 +0.55(+1.75%)
Apr 21, 2020 32.05 32.05 31.51 31.66 6,819 -1.06(-3.23%)
Apr 20, 2020 33.07 33.10 32.62 32.72 1,935 -0.48(-1.45%)
Apr 17, 2020 32.88 33.20 32.77 33.20 2,832 +0.62(+1.90%)
Apr 16, 2020 32.57 32.58 32.23 32.58 3,847 +0.49(+1.54%)
Apr 15, 2020 32.14 32.17 32.00 32.08 1,453 -0.65(-2.00%)
Apr 14, 2020 32.64 32.85 32.49 32.74 24,203 +0.92(+2.91%)
Apr 13, 2020 31.55 31.81 31.52 31.81 2,391 -0.04(-0.11%)
Apr 09, 2020 32.01 32.02 31.62 31.85 4,956 +0.39(+1.23%)
Apr 08, 2020 31.05 31.63 31.01 31.46 6,321 +0.92(+3.00%)
Apr 07, 2020 30.99 31.31 30.54 30.54 5,759 +0.18(+0.59%)
Apr 06, 2020 29.68 30.37 29.68 30.37 1,800 +2.03(+7.15%)
Apr 03, 2020 28.98 29.01 28.03 28.34 24,780 -0.47(-1.64%)
Apr 02, 2020 29.01 29.01 28.46 28.81 1,779 +0.63(+2.24%)
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.