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, 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.