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 (%)
Jul 31, 2019 35.54 35.54 35.25 35.25 766 -0.44(-1.23%)
Jul 30, 2019 35.70 35.70 35.69 35.69 256 -0.22(-0.62%)
Jul 29, 2019 35.84 35.92 35.84 35.92 488 -0.06(-0.15%)
Jul 26, 2019 35.97 35.97 35.97 35.97 205 +0.18(+0.51%)
Jul 25, 2019 35.79 35.79 35.79 35.79 193 +0.15(+0.41%)
Jul 24, 2019 35.64 35.64 35.64 35.64 623 +0.06(+0.16%)
Jul 23, 2019 35.49 35.58 35.49 35.58 536 +0.14(+0.39%)
Jul 22, 2019 35.48 35.49 35.36 35.45 1,512 -0.06(-0.16%)
Jul 19, 2019 35.77 35.77 35.50 35.50 1,436 -0.08(-0.21%)
Jul 18, 2019 35.56 35.58 35.33 35.58 1,141 +0.04(+0.13%)
Jul 17, 2019 35.61 35.67 35.54 35.54 1,203 -0.13(-0.36%)
Jul 16, 2019 35.83 35.88 35.66 35.66 5,777 -0.15(-0.42%)
Jul 15, 2019 35.81 35.81 35.81 35.81 302 +0.03(+0.08%)
Jul 12, 2019 35.73 35.82 35.73 35.78 2,051 +0.16(+0.46%)
Jul 11, 2019 35.62 35.62 35.62 43 +0.00(+0.00%)
Jul 10, 2019 35.68 35.68 35.45 35.62 4,403 +0.23(+0.66%)
Jul 09, 2019 35.39 35.39 35.39 35.39 275 +0.08(+0.22%)
Jul 08, 2019 35.47 35.47 35.31 35.31 706 -0.16(-0.46%)
Jul 05, 2019 35.56 35.56 35.30 35.48 1,948 +0.00(+0.00%)
Jul 03, 2019 35.38 35.48 35.38 35.48 820 +0.19(+0.55%)
Jul 02, 2019 35.22 35.28 35.11 35.28 53,960 +0.10(+0.28%)
Jul 01, 2019 35.33 35.33 35.03 35.18 3,219 +0.39(+1.11%)
Jun 28, 2019 34.83 34.83 34.80 34.80 1,025 +0.08(+0.23%)
Jun 27, 2019 34.74 34.83 34.72 34.72 1,892 -0.01(-0.02%)
Jun 26, 2019 34.72 34.74 34.67 34.73 3,170 +0.05(+0.15%)
Jun 25, 2019 34.79 34.82 34.66 34.67 7,102 -0.23(-0.65%)
Jun 24, 2019 35.04 35.05 34.90 34.90 4,561 -0.11(-0.32%)
Jun 21, 2019 35.17 35.26 35.01 35.01 5,744 -0.13(-0.36%)
Jun 20, 2019 35.30 35.30 34.90 35.14 7,769 +0.31(+0.90%)
Jun 19, 2019 34.78 34.83 34.78 34.83 862 +0.10(+0.29%)
Jun 18, 2019 34.82 34.85 34.68 34.73 2,999 +0.41(+1.21%)
Jun 17, 2019 34.35 34.42 34.31 34.31 4,376 +0.04(+0.11%)
Jun 14, 2019 34.23 34.32 34.20 34.27 1,846 -0.03(-0.08%)
Jun 13, 2019 34.33 34.37 34.26 34.30 2,954 +0.11(+0.32%)
Jun 12, 2019 34.19 34.26 34.18 34.19 8,669 -0.14(-0.41%)
Jun 11, 2019 34.72 34.72 34.26 34.33 5,786 +0.00(+0.00%)
Jun 10, 2019 34.41 34.43 34.33 34.33 3,390 +0.11(+0.31%)
Jun 07, 2019 34.19 34.23 34.16 34.22 2,468 +0.42(+1.25%)
Jun 06, 2019 33.61 33.83 33.61 33.80 2,433 +0.32(+0.95%)
Jun 05, 2019 33.44 33.48 33.44 33.48 3,227 +0.25(+0.75%)
Jun 04, 2019 33.24 33.24 33.12 33.23 2,883 +0.73(+2.24%)
Jun 03, 2019 32.61 32.70 32.50 32.50 1,496 -0.16(-0.48%)
May 31, 2019 32.75 32.77 32.63 32.66 8,743 -0.50(-1.52%)
May 30, 2019 33.24 33.25 33.13 33.16 1,956 +0.10(+0.30%)
May 29, 2019 33.00 33.14 32.95 33.06 13,177 -0.51(-1.53%)
May 28, 2019 33.68 33.68 33.58 33.58 694 -0.13(-0.38%)
May 24, 2019 33.68 33.70 33.65 33.70 2,571 +0.19(+0.57%)
May 23, 2019 33.59 33.59 33.37 33.51 1,250 -0.49(-1.45%)
May 22, 2019 34.01 34.01 34.01 34.01 2,217 -0.18(-0.51%)
May 21, 2019 34.08 34.18 34.03 34.18 1,311 +0.31(+0.91%)
May 20, 2019 33.94 34.03 33.85 33.88 2,783 -0.22(-0.64%)
May 17, 2019 34.13 34.23 34.10 34.10 18,618 -0.08(-0.24%)
May 16, 2019 34.24 34.32 34.18 34.18 4,167 +0.36(+1.06%)
May 15, 2019 33.48 33.87 33.48 33.82 1,757 +0.09(+0.26%)
May 14, 2019 33.40 33.87 33.40 33.73 6,952 +0.47(+1.41%)
May 13, 2019 33.81 33.81 33.22 33.26 1,531 -0.87(-2.55%)
May 10, 2019 33.55 34.13 33.55 34.13 720 +0.19(+0.55%)
May 09, 2019 33.65 33.94 33.58 33.94 827 -0.15(-0.44%)
May 08, 2019 34.03 34.09 34.02 34.09 2,444 +0.27(+0.80%)
May 07, 2019 33.97 34.03 33.76 33.82 1,439 -0.76(-2.19%)
May 06, 2019 34.34 34.58 34.34 34.58 1,442 -0.12(-0.35%)
May 03, 2019 34.64 34.71 34.64 34.70 1,337 +0.40(+1.15%)
May 02, 2019 34.36 34.36 34.11 34.31 2,088 -0.18(-0.52%)
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.