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 (%)
Sep 30, 2020 38.65 38.89 38.49 38.49 88,203 +0.22(+0.57%)
Sep 29, 2020 38.40 38.40 38.27 38.27 376 -0.20(-0.53%)
Sep 28, 2020 38.46 38.51 38.29 38.47 5,199 +0.58(+1.53%)
Sep 25, 2020 37.08 37.89 37.08 37.89 1,204 +0.76(+2.05%)
Sep 24, 2020 37.32 37.55 37.13 37.13 2,537 -0.01(-0.04%)
Sep 23, 2020 37.13 37.14 37.13 37.14 2,860 -1.05(-2.75%)
Sep 22, 2020 37.94 38.20 37.82 38.20 2,533 +0.25(+0.67%)
Sep 21, 2020 37.21 37.94 37.21 37.94 10,467 -0.10(-0.27%)
Sep 18, 2020 38.28 38.28 37.72 38.04 2,317 +0.14(+0.36%)
Sep 17, 2020 37.74 37.91 37.66 37.91 11,414 -0.59(-1.53%)
Sep 16, 2020 38.75 38.84 38.49 38.49 918 -0.16(-0.41%)
Sep 15, 2020 38.74 38.77 38.65 38.65 726 +0.27(+0.70%)
Sep 14, 2020 38.34 38.38 38.26 38.38 4,481 +0.79(+2.10%)
Sep 11, 2020 37.80 37.80 37.28 37.59 402 -0.00(-0.01%)
Sep 10, 2020 38.64 38.64 37.60 37.60 4,084 -0.59(-1.55%)
Sep 09, 2020 37.99 38.40 37.99 38.19 986 +1.06(+2.86%)
Sep 08, 2020 37.41 37.82 37.13 37.13 1,368 -1.04(-2.72%)
Sep 04, 2020 38.17 38.17 38.17 38.17 201 -0.85(-2.19%)
Sep 03, 2020 39.79 39.82 38.77 39.02 2,227 -1.50(-3.70%)
Sep 02, 2020 40.43 40.59 40.20 40.52 2,301 +0.12(+0.29%)
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.