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, 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%)
Apr 01, 2020 28.22 28.29 27.91 28.18 2,218 -1.20(-4.09%)
Mar 31, 2020 29.37 30.09 29.32 29.38 3,375 -0.42(-1.42%)
Mar 30, 2020 29.31 29.81 29.31 29.81 562 +0.82(+2.84%)
Mar 27, 2020 29.23 29.44 28.99 28.99 1,517 -1.13(-3.74%)
Mar 26, 2020 29.13 30.17 29.13 30.11 4,416 +1.78(+6.28%)
Mar 25, 2020 28.22 29.35 27.97 28.33 1,725 +0.55(+1.99%)
Mar 24, 2020 27.55 27.78 26.95 27.78 1,004 +2.25(+8.79%)
Mar 23, 2020 25.69 25.69 25.08 25.54 3,298 -0.54(-2.05%)
Mar 20, 2020 27.22 27.78 26.07 26.07 1,625 -1.16(-4.28%)
Mar 19, 2020 26.49 27.29 26.21 27.24 2,600 +0.63(+2.36%)
Mar 18, 2020 26.78 27.50 25.18 26.61 8,673 -1.87(-6.57%)
Mar 17, 2020 27.60 28.69 27.31 28.48 5,323 +1.31(+4.81%)
Mar 16, 2020 27.04 28.86 26.92 27.17 5,397 -3.64(-11.80%)
Mar 13, 2020 29.53 30.82 28.73 30.81 12,595 +2.15(+7.48%)
Mar 12, 2020 29.02 29.45 28.59 28.66 4,311 -4.32(-13.10%)
Mar 11, 2020 32.98 32.98 32.98 37 +0.00(+0.00%)
Mar 10, 2020 32.31 32.98 32.03 32.98 1,349 +1.36(+4.29%)
Mar 09, 2020 31.81 32.45 31.01 31.63 6,176 -2.83(-8.21%)
Mar 06, 2020 34.08 34.52 33.93 34.46 3,859 -0.70(-1.99%)
Mar 05, 2020 35.58 35.58 35.04 35.15 1,264 -1.14(-3.15%)
Mar 04, 2020 35.70 36.30 35.70 36.30 22,796 +0.25(+0.68%)
Mar 03, 2020 35.92 36.05 35.92 36.05 2,174 +0.10(+0.28%)
Mar 02, 2020 34.61 35.95 34.49 35.95 2,444 +1.54(+4.48%)
Feb 28, 2020 33.43 34.41 33.43 34.41 5,180 -0.35(-1.00%)
Feb 27, 2020 35.53 35.71 34.75 34.75 3,769 -1.76(-4.81%)
Feb 26, 2020 37.08 37.08 36.51 36.51 1,619 -0.27(-0.73%)
Feb 25, 2020 37.51 37.51 36.72 36.78 1,153 -1.28(-3.35%)
Feb 24, 2020 38.44 38.49 38.05 38.05 7,536 -1.40(-3.55%)
Feb 21, 2020 39.37 39.48 39.37 39.46 1,218 -0.36(-0.91%)
Feb 20, 2020 39.83 39.83 39.82 39.82 605 -0.23(-0.58%)
Feb 19, 2020 40.14 40.19 40.05 40.05 731 +0.42(+1.06%)
Feb 18, 2020 39.65 39.65 39.55 39.63 5,678 +0.04(+0.10%)
Feb 14, 2020 39.67 39.67 39.55 39.59 1,117 -0.05(-0.12%)
Feb 13, 2020 39.73 39.77 39.64 39.64 1,601 +0.02(+0.05%)
Feb 12, 2020 39.61 39.71 39.59 39.62 2,572 +0.36(+0.92%)
Feb 11, 2020 39.33 39.33 39.26 39.26 335 +0.35(+0.89%)
Feb 10, 2020 38.92 38.94 38.79 38.91 4,817 +0.15(+0.38%)
Feb 07, 2020 38.90 38.90 38.71 38.76 1,726 -0.19(-0.48%)
Feb 06, 2020 38.81 38.95 38.81 38.95 1,075 +0.14(+0.35%)
Feb 05, 2020 38.84 38.84 38.82 38.82 266 -0.11(-0.28%)
Feb 04, 2020 38.80 38.93 38.80 38.93 615 +1.02(+2.70%)
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.