Indicators

Mega Cap Alphadex Fund FT (NQ: FMK )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.