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 (%)
Feb 28, 2017 28.14 28.16 28.10 28.10 880 -0.04(-0.15%)
Feb 27, 2017 28.15 28.15 28.15 28.15 217 +0.14(+0.49%)
Feb 24, 2017 28.01 28.01 28.01 28.01 448 -0.09(-0.30%)
Feb 23, 2017 28.09 28.09 28.09 28.09 137 -0.10(-0.37%)
Feb 22, 2017 28.18 28.23 28.18 28.20 9,775 +0.06(+0.22%)
Feb 21, 2017 28.15 28.17 28.14 28.14 1,205 +0.14(+0.49%)
Feb 17, 2017 28.00 28.00 28.00 0 +0.03(+0.11%)
Feb 16, 2017 27.95 27.99 27.94 27.97 7,846 -0.05(-0.16%)
Feb 15, 2017 28.01 28.01 28.01 28.01 1,513 +0.20(+0.74%)
Feb 14, 2017 27.69 27.81 27.69 27.81 1,190 +0.19(+0.69%)
Feb 13, 2017 27.67 27.68 27.62 27.62 1,454 +0.16(+0.57%)
Feb 10, 2017 27.46 27.46 27.46 27.46 836 +0.04(+0.13%)
Feb 09, 2017 27.44 27.44 27.43 27.43 656 +0.14(+0.51%)
Feb 08, 2017 27.23 27.30 27.23 27.29 1,913 -0.05(-0.17%)
Feb 07, 2017 27.39 27.39 27.34 27.34 1,625 -0.01(-0.02%)
Feb 06, 2017 27.34 27.36 27.34 27.34 1,548 +0.31(+1.14%)
Feb 02, 2017 27.03 27.03 27.03 10 -0.18(-0.65%)
Feb 01, 2017 27.23 27.23 27.17 27.21 1,601 +0.06(+0.23%)
Jan 31, 2017 27.13 27.15 27.13 27.15 1,809 +0.01(+0.04%)
Jan 30, 2017 27.08 27.14 27.08 27.14 1,977 -0.23(-0.83%)
Jan 27, 2017 27.34 27.39 27.34 27.36 4,294 +0.08(+0.30%)
Jan 26, 2017 27.31 27.31 27.28 27.28 803 -0.01(-0.02%)
Jan 25, 2017 27.23 27.29 27.23 27.29 1,903 +0.27(+1.02%)
Jan 24, 2017 26.93 27.07 26.93 27.01 2,343 +0.23(+0.85%)
Jan 23, 2017 26.87 26.88 26.75 26.79 819 -0.14(-0.53%)
Jan 20, 2017 27.03 27.03 26.93 26.93 1,220 -0.01(-0.04%)
Jan 19, 2017 26.97 26.97 26.94 26.94 1,826 -0.01(-0.03%)
Jan 18, 2017 26.90 26.96 26.90 26.95 887 +0.13(+0.49%)
Jan 17, 2017 27.14 27.14 26.81 26.81 2,123 -0.29(-1.08%)
Jan 13, 2017 27.11 27.11 27.11 0 +0.04(+0.13%)
Jan 12, 2017 26.97 27.07 26.85 27.07 1,848 -0.01(-0.04%)
Jan 11, 2017 27.19 27.19 27.08 27.08 703 -0.18(-0.65%)
Jan 10, 2017 27.16 27.27 27.16 27.26 16,526 +0.15(+0.56%)
Jan 09, 2017 27.13 27.13 27.11 27.11 364 -0.06(-0.21%)
Jan 06, 2017 27.16 27.18 27.16 27.17 2,529 +0.19(+0.71%)
Jan 05, 2017 26.96 27.00 26.96 26.98 3,418 +0.26(+0.96%)
Jan 03, 2017 26.72 26.72 26.72 39 +0.22(+0.85%)
Dec 30, 2016 26.49 26.49 26.49 0 -0.20(-0.76%)
Dec 28, 2016 26.70 26.70 26.70 21 -0.29(-1.07%)
Dec 27, 2016 26.98 26.98 26.98 26.98 276 +0.15(+0.56%)
Dec 23, 2016 26.83 26.83 26.83 0 +0.04(+0.14%)
Dec 22, 2016 26.85 26.85 26.80 26.80 1,210 -0.07(-0.27%)
Dec 20, 2016 26.87 26.87 26.87 0 +0.15(+0.56%)
Dec 19, 2016 26.72 26.72 26.72 26.72 213 +0.04(+0.14%)
Dec 16, 2016 27.07 27.07 26.67 26.68 2,968 -0.23(-0.87%)
Dec 15, 2016 26.70 27.01 26.70 26.91 379 -0.01(-0.03%)
Dec 14, 2016 26.92 26.92 26.92 26.92 154 +0.01(+0.03%)
Dec 13, 2016 26.60 26.94 26.60 26.91 1,772 +0.25(+0.93%)
Dec 12, 2016 26.69 26.69 26.67 26.67 2,659 +0.05(+0.17%)
Dec 08, 2016 26.62 26.62 26.62 167 +0.06(+0.22%)
Dec 07, 2016 26.24 26.56 26.24 26.56 1,887 +0.44(+1.67%)
Dec 06, 2016 26.11 26.12 26.11 26.12 1,412 -0.05(-0.19%)
Dec 05, 2016 26.17 26.17 26.17 26.17 175 +0.13(+0.50%)
Dec 02, 2016 26.04 26.04 26.04 26.04 121 +0.03(+0.11%)
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.