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 (%)
Aug 31, 2018 35.29 35.29 35.29 0 -0.13(-0.38%)
Aug 30, 2018 35.43 35.43 35.42 35.42 623 -0.06(-0.16%)
Aug 29, 2018 35.48 35.48 35.48 35.48 248 +0.25(+0.70%)
Aug 28, 2018 35.46 35.46 35.20 35.23 996 -0.07(-0.21%)
Aug 27, 2018 35.28 35.31 35.22 35.31 991 +0.51(+1.47%)
Aug 24, 2018 34.79 34.79 34.79 114 +0.00(+0.00%)
Aug 23, 2018 34.77 34.87 34.77 34.79 1,227 -0.07(-0.19%)
Aug 22, 2018 34.88 34.88 34.86 34.86 290 -0.07(-0.19%)
Aug 21, 2018 34.81 34.93 34.81 34.93 1,303 +0.49(+1.42%)
Aug 17, 2018 34.44 34.44 34.44 0 +0.30(+0.88%)
Aug 15, 2018 34.14 34.14 34.14 0 -0.32(-0.92%)
Aug 14, 2018 34.46 34.46 34.46 35 +0.00(+0.00%)
Aug 13, 2018 34.43 34.50 34.43 34.46 888 -0.12(-0.34%)
Aug 10, 2018 34.57 34.57 34.57 34.57 311 -0.13(-0.36%)
Aug 09, 2018 34.66 34.72 34.66 34.70 2,032 +0.02(+0.04%)
Aug 08, 2018 34.82 34.82 34.68 34.68 788 -0.08(-0.24%)
Aug 07, 2018 34.71 34.78 34.71 34.77 550 +0.19(+0.56%)
Aug 06, 2018 34.45 34.57 34.45 34.57 611 +0.25(+0.73%)
Aug 03, 2018 34.34 34.34 34.29 34.32 1,660 +0.19(+0.56%)
Aug 02, 2018 34.13 34.13 34.13 29 +0.00(+0.01%)
Aug 01, 2018 34.12 34.13 34.12 34.13 593 +0.00(+0.00%)
Jul 31, 2018 63 +0.00(+0.00%)
Jul 27, 2018 34.34 34.34 34.19 34.19 830 -0.02(-0.06%)
Jul 25, 2018 34.21 34.21 34.21 76 +0.05(+0.14%)
Jul 24, 2018 34.40 34.40 34.16 34.16 1,859 +0.08(+0.23%)
Jul 23, 2018 34.08 34.08 34.08 34.08 664 -0.08(-0.23%)
Jul 20, 2018 34.16 34.16 34.16 34.16 410 -0.20(-0.59%)
Jul 18, 2018 34.36 34.36 34.36 0 +0.42(+1.25%)
Jul 17, 2018 33.94 33.94 33.94 33.94 1,034 -0.36(-1.05%)
Jul 16, 2018 34.29 34.29 34.29 34.30 605 -0.10(-0.30%)
Jul 13, 2018 34.40 34.40 34.40 34.40 1,006 +0.13(+0.39%)
Jul 12, 2018 34.31 34.33 34.26 34.26 3,035 +0.05(+0.14%)
Jul 11, 2018 34.19 34.22 34.19 34.22 1,764 -0.21(-0.62%)
Jul 10, 2018 34.43 34.43 34.43 34.43 237 +0.21(+0.62%)
Jul 09, 2018 34.22 34.22 34.22 34.22 159 +0.77(+2.30%)
Jul 05, 2018 33.45 33.45 33.45 1 -0.38(-1.11%)
Jul 03, 2018 33.82 33.82 33.82 0 +0.44(+1.33%)
Jul 02, 2018 33.29 33.38 33.29 33.38 38,394 +0.32(+0.96%)
Jun 28, 2018 33.06 33.06 33.06 19 -0.44(-1.31%)
Jun 26, 2018 33.50 33.50 33.50 83 -0.61(-1.79%)
Jun 22, 2018 34.11 34.11 34.11 252 -0.03(-0.08%)
Jun 21, 2018 34.14 34.14 34.14 34.14 337 -0.20(-0.58%)
Jun 20, 2018 34.34 33.98 34.34 967 +0.36(+1.05%)
Jun 19, 2018 33.98 33.98 33.98 33.98 389 -0.13(-0.37%)
Jun 18, 2018 34.11 34.11 34.11 34.11 358 -0.27(-0.79%)
Jun 14, 2018 34.38 34.38 34.38 0 +0.09(+0.26%)
Jun 13, 2018 34.32 34.32 34.22 34.29 457 +0.06(+0.17%)
Jun 12, 2018 34.23 34.23 34.23 34.23 136 -0.01(-0.03%)
Jun 11, 2018 34.19 34.26 34.19 34.24 1,013 +0.19(+0.56%)
Jun 08, 2018 33.98 34.06 33.95 34.05 2,625 +0.11(+0.32%)
Jun 07, 2018 33.97 34.02 33.88 33.94 5,222 +0.03(+0.08%)
Jun 06, 2018 33.70 33.91 33.69 33.91 2,081 +0.34(+1.00%)
Jun 05, 2018 33.69 33.69 33.58 33.58 2,848 +0.00(+0.00%)
Jun 04, 2018 33.56 33.61 33.56 33.58 2,526 +0.13(+0.40%)
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.