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, 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%)
Feb 03, 2020 37.75 38.09 37.75 37.90 7,873 +0.49(+1.31%)
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%)
Jan 02, 2020 37.84 37.97 37.84 37.97 407 +0.18(+0.49%)
Dec 31, 2019 37.70 37.78 37.65 37.78 1,929 +0.08(+0.21%)
Dec 30, 2019 37.79 37.79 37.70 37.70 2,589 -0.09(-0.24%)
Dec 27, 2019 37.79 37.79 37.79 37.79 711 -0.03(-0.07%)
Dec 26, 2019 37.79 37.82 37.79 37.82 289 +0.16(+0.42%)
Dec 24, 2019 37.63 37.66 37.63 37.66 203 -0.08(-0.21%)
Dec 23, 2019 37.76 37.76 37.69 37.74 999 +0.10(+0.26%)
Dec 20, 2019 37.55 37.69 37.55 37.64 6,196 +0.29(+0.78%)
Dec 19, 2019 37.31 37.39 37.31 37.35 940 -0.02(-0.07%)
Dec 18, 2019 37.37 37.38 37.35 37.38 676 -0.07(-0.19%)
Dec 17, 2019 37.33 37.49 37.33 37.45 2,399 +0.28(+0.76%)
Dec 16, 2019 37.17 37.17 37.17 120 +0.00(+0.00%)
Dec 13, 2019 37.17 37.27 37.17 37.17 406 -0.07(-0.18%)
Dec 12, 2019 37.23 37.23 37.15 37.23 631 +0.34(+0.91%)
Dec 11, 2019 36.89 36.89 36.89 140 +0.00(+0.00%)
Dec 10, 2019 36.89 36.89 36.89 197 +0.00(+0.00%)
Dec 09, 2019 36.84 36.89 36.84 36.89 2,895 -0.05(-0.13%)
Dec 06, 2019 36.97 36.97 36.88 36.94 1,326 +0.42(+1.15%)
Dec 05, 2019 36.48 36.52 36.42 36.52 922 -0.03(-0.08%)
Dec 04, 2019 36.59 36.61 36.48 36.55 4,811 +0.30(+0.84%)
Dec 03, 2019 36.13 36.25 36.13 36.25 1,025 -0.30(-0.83%)
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.