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 (%)
Jan 31, 2020 37.61 37.61 37.30 37.41 1,625 -0.61(-1.61%)
Jan 30, 2020 37.71 38.03 37.63 38.03 8,394 +0.28(+0.75%)
Jan 29, 2020 37.90 37.90 37.74 37.74 1,736 -0.30(-0.80%)
Jan 28, 2020 37.99 38.13 37.99 38.05 2,351 +0.42(+1.12%)
Jan 27, 2020 37.58 37.72 37.58 37.63 2,733 -0.55(-1.45%)
Jan 24, 2020 38.36 38.36 38.01 38.18 711 -0.42(-1.08%)
Jan 23, 2020 38.45 38.66 38.35 38.60 3,149 -0.02(-0.05%)
Jan 22, 2020 38.81 38.81 38.62 38.62 2,226 +0.11(+0.27%)
Jan 21, 2020 38.58 38.71 38.51 38.51 3,233 -0.03(-0.09%)
Jan 17, 2020 38.60 38.60 38.55 38.55 1,929 +0.15(+0.38%)
Jan 16, 2020 38.39 38.42 38.33 38.40 3,657 +0.29(+0.77%)
Jan 15, 2020 38.31 38.35 38.10 38.10 3,926 -0.17(-0.45%)
Jan 14, 2020 38.31 38.39 38.28 38.28 1,152 +0.09(+0.25%)
Jan 13, 2020 38.04 38.24 38.04 38.18 2,380 +0.25(+0.67%)
Jan 10, 2020 38.08 38.08 37.93 37.93 507 -0.12(-0.32%)
Jan 09, 2020 38.19 38.19 38.00 38.05 1,776 +0.12(+0.32%)
Jan 08, 2020 37.95 37.98 37.87 37.93 787 +0.11(+0.29%)
Jan 07, 2020 37.84 37.85 37.78 37.82 3,258 -0.09(-0.24%)
Jan 06, 2020 37.91 37.91 37.91 37.91 297 +0.00(+0.00%)
Jan 03, 2020 37.88 38.07 37.88 37.91 3,555 -0.06(-0.15%)
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.