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 (%)
Apr 30, 2020 33.25 33.26 33.05 33.19 11,071 -0.35(-1.03%)
Apr 29, 2020 33.43 33.68 33.43 33.53 1,466 +0.68(+2.07%)
Apr 28, 2020 33.09 33.18 32.85 32.85 1,417 -0.32(-0.96%)
Apr 27, 2020 33.02 33.17 33.02 33.17 267 +0.63(+1.94%)
Apr 24, 2020 32.29 32.54 32.29 32.54 708 +0.38(+1.19%)
Apr 23, 2020 32.35 32.47 32.16 32.16 1,443 -0.05(-0.16%)
Apr 22, 2020 32.20 32.26 32.20 32.21 743 +0.55(+1.75%)
Apr 21, 2020 32.05 32.05 31.51 31.66 6,819 -1.06(-3.23%)
Apr 20, 2020 33.07 33.10 32.62 32.72 1,935 -0.48(-1.45%)
Apr 17, 2020 32.88 33.20 32.77 33.20 2,832 +0.62(+1.90%)
Apr 16, 2020 32.57 32.58 32.23 32.58 3,847 +0.49(+1.54%)
Apr 15, 2020 32.14 32.17 32.00 32.08 1,453 -0.65(-2.00%)
Apr 14, 2020 32.64 32.85 32.49 32.74 24,203 +0.92(+2.91%)
Apr 13, 2020 31.55 31.81 31.52 31.81 2,391 -0.04(-0.11%)
Apr 09, 2020 32.01 32.02 31.62 31.85 4,956 +0.39(+1.23%)
Apr 08, 2020 31.05 31.63 31.01 31.46 6,321 +0.92(+3.00%)
Apr 07, 2020 30.99 31.31 30.54 30.54 5,759 +0.18(+0.59%)
Apr 06, 2020 29.68 30.37 29.68 30.37 1,800 +2.03(+7.15%)
Apr 03, 2020 28.98 29.01 28.03 28.34 24,780 -0.47(-1.64%)
Apr 02, 2020 29.01 29.01 28.46 28.81 1,779 +0.63(+2.24%)
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.