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, 2019 34.58 34.70 34.46 34.67 11,434 +0.10(+0.28%)
Apr 29, 2019 34.61 34.61 34.54 34.57 2,492 +0.24(+0.69%)
Apr 26, 2019 34.54 34.54 34.30 34.33 617 -0.18(-0.51%)
Apr 25, 2019 34.42 34.59 34.42 34.51 1,429 +0.04(+0.11%)
Apr 24, 2019 34.51 34.52 34.47 34.47 1,603 -0.13(-0.37%)
Apr 23, 2019 34.54 34.60 34.54 34.60 1,273 +0.16(+0.45%)
Apr 22, 2019 34.48 34.48 34.42 34.44 2,863 +0.00(+0.01%)
Apr 18, 2019 34.42 34.48 34.41 34.44 2,263 +0.00(+0.00%)
Apr 17, 2019 34.45 34.45 34.42 34.44 1,343 +0.05(+0.13%)
Apr 16, 2019 34.44 34.44 34.39 34.39 7,348 +0.08(+0.24%)
Apr 15, 2019 34.31 34.31 34.31 34.31 184 -0.03(-0.10%)
Apr 12, 2019 34.36 34.39 34.34 34.34 1,645 +0.25(+0.74%)
Apr 11, 2019 34.17 34.17 34.09 34.09 3,685 -0.01(-0.03%)
Apr 10, 2019 34.05 34.10 34.05 34.10 1,316 +0.18(+0.52%)
Apr 09, 2019 34.02 34.03 33.93 33.93 2,093 -0.17(-0.51%)
Apr 08, 2019 34.07 34.10 34.07 34.10 1,178 +0.37(+1.09%)
Apr 05, 2019 33.73 33.73 33.73 70 +0.00(+0.00%)
Apr 04, 2019 33.69 33.73 33.69 33.73 1,158 -0.02(-0.06%)
Apr 03, 2019 33.94 33.99 33.75 33.75 1,986 -0.10(-0.31%)
Apr 02, 2019 33.89 33.89 33.83 33.86 631 -0.17(-0.50%)
Apr 01, 2019 34.03 34.05 34.03 34.03 753 +0.28(+0.84%)
Mar 29, 2019 33.74 33.75 33.64 33.75 1,028 +0.16(+0.47%)
Mar 28, 2019 33.49 33.59 33.49 33.59 1,610 +0.01(+0.04%)
Mar 27, 2019 33.50 33.61 33.50 33.57 1,197 -0.10(-0.30%)
Mar 26, 2019 33.77 33.77 33.67 33.67 1,025 +0.38(+1.14%)
Mar 25, 2019 33.32 33.32 33.30 33.30 689 -0.18(-0.55%)
Mar 22, 2019 33.63 33.63 33.48 33.48 1,028 -0.52(-1.53%)
Mar 21, 2019 33.84 34.00 33.84 34.00 628 +0.19(+0.56%)
Mar 20, 2019 33.70 33.81 33.64 33.81 1,463 -0.10(-0.29%)
Mar 19, 2019 33.99 33.99 33.91 33.91 1,192 +0.16(+0.49%)
Mar 18, 2019 33.74 33.74 33.74 33.74 250 +0.05(+0.16%)
Mar 15, 2019 33.69 33.69 33.69 33.69 103 +0.12(+0.36%)
Mar 14, 2019 33.62 33.62 33.57 33.57 410 +0.07(+0.20%)
Mar 13, 2019 33.48 33.50 33.48 33.50 1,147 +0.32(+0.96%)
Mar 12, 2019 33.18 33.26 33.18 33.18 833 +0.52(+1.59%)
Mar 11, 2019 32.66 32.66 32.66 22 +0.00(+0.00%)
Mar 08, 2019 32.66 32.66 32.66 32.66 206 -0.26(-0.78%)
Mar 07, 2019 32.87 32.92 32.83 32.92 3,263 -0.25(-0.76%)
Mar 06, 2019 33.22 33.22 33.17 33.17 1,801 -0.45(-1.33%)
Mar 04, 2019 33.62 33.62 33.62 0 -0.07(-0.20%)
Mar 01, 2019 33.92 33.92 33.69 33.69 825 +0.03(+0.08%)
Feb 28, 2019 33.60 33.66 33.60 33.66 219 +0.01(+0.03%)
Feb 27, 2019 33.60 33.69 33.60 33.65 2,736 -0.09(-0.26%)
Feb 26, 2019 33.63 33.74 33.63 33.74 3,589 -0.08(-0.23%)
Feb 25, 2019 33.78 33.82 33.78 33.81 4,798 +0.16(+0.47%)
Feb 22, 2019 33.69 33.72 33.59 33.66 2,578 -0.26(-0.77%)
Feb 21, 2019 33.80 33.92 33.80 33.92 336 -0.07(-0.20%)
Feb 20, 2019 34.08 34.08 33.89 33.99 2,974 +0.02(+0.06%)
Feb 19, 2019 34.03 34.09 33.94 33.96 5,185 +0.07(+0.19%)
Feb 15, 2019 33.81 33.90 33.81 33.90 618 +0.49(+1.48%)
Feb 14, 2019 33.40 33.41 33.40 33.40 1,295 -0.13(-0.39%)
Feb 13, 2019 33.49 33.54 33.42 33.54 956 +0.10(+0.31%)
Feb 12, 2019 33.43 33.43 33.43 33.43 220 +0.46(+1.38%)
Feb 11, 2019 33.05 33.05 32.96 32.98 25,779 +0.03(+0.09%)
Feb 08, 2019 32.76 32.95 32.76 32.95 6,189 -0.09(-0.26%)
Feb 07, 2019 32.83 33.04 32.82 33.04 1,479 -0.23(-0.70%)
Feb 06, 2019 33.27 33.27 33.27 160 +0.00(+0.00%)
Feb 05, 2019 33.21 33.30 33.20 33.27 5,703 +0.12(+0.35%)
Feb 04, 2019 33.01 33.15 33.01 33.15 11,620 +0.10(+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.