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 (%)
Jul 29, 2016 25.23 25.24 25.23 25.23 3,905 +0.03(+0.11%)
Jul 26, 2016 25.21 25.21 25.21 25.21 107 -0.14(-0.55%)
Jul 25, 2016 25.29 25.35 25.29 25.35 3,226 -0.06(-0.23%)
Jul 22, 2016 25.33 25.40 25.33 25.40 859 +0.09(+0.36%)
Jul 21, 2016 25.31 25.31 25.31 25.31 220 -0.04(-0.15%)
Jul 20, 2016 25.29 25.35 25.29 25.35 354 +0.11(+0.43%)
Jul 19, 2016 25.24 25.24 25.24 25.24 109 +0.00(+0.00%)
Jul 18, 2016 25.31 25.31 25.20 25.24 3,057 +0.00(+0.00%)
Jul 15, 2016 25.24 25.24 25.24 25.24 289 +0.05(+0.18%)
Jul 14, 2016 25.20 25.20 25.20 25.20 107 +0.09(+0.36%)
Jul 13, 2016 25.11 25.11 25.11 25.11 325 +0.03(+0.11%)
Jul 12, 2016 25.08 25.12 25.07 25.08 1,514 +0.09(+0.35%)
Jul 11, 2016 24.94 24.99 24.94 24.99 566 +0.24(+0.98%)
Jul 08, 2016 24.75 24.75 24.75 24.75 107 +0.33(+1.33%)
Jul 07, 2016 24.45 24.45 24.42 24.42 325 +0.13(+0.54%)
Jul 05, 2016 24.36 24.42 24.29 24.29 1,484 -0.22(-0.91%)
Jul 01, 2016 24.55 24.52 24.52 24.52 7,953 +0.06(+0.23%)
Jun 30, 2016 24.49 24.49 24.46 24.46 622 +0.29(+1.19%)
Jun 29, 2016 24.17 24.17 24.17 24.17 232 +0.75(+3.22%)
Jun 27, 2016 23.42 23.42 23.42 23.42 1,289 -0.48(-2.02%)
Jun 24, 2016 24.01 24.09 23.88 23.90 2,996 -0.71(-2.89%)
Jun 23, 2016 24.49 24.61 24.48 24.61 2,675 +0.30(+1.22%)
Jun 21, 2016 24.33 24.32 24.32 24.32 324 -0.02(-0.08%)
Jun 20, 2016 24.40 24.40 24.34 24.34 3,420 +0.21(+0.88%)
Jun 17, 2016 24.12 24.12 24.12 24.12 313 -0.05(-0.23%)
Jun 15, 2016 24.18 24.18 24.18 24.18 108 +0.12(+0.50%)
Jun 14, 2016 24.06 24.06 24.06 24.06 217 -0.18(-0.72%)
Jun 13, 2016 24.24 24.24 24.24 24.24 130 -0.12(-0.49%)
Jun 10, 2016 24.30 24.42 24.30 24.36 3,275 -0.31(-1.24%)
Jun 08, 2016 24.60 24.66 24.66 24.66 8 +0.03(+0.12%)
Jun 07, 2016 24.63 24.63 24.63 24.63 240 +0.13(+0.52%)
Jun 06, 2016 24.51 24.51 24.51 24.51 127 +0.01(+0.05%)
Jun 03, 2016 24.39 24.51 24.39 24.49 1,639 -0.02(-0.07%)
Jun 02, 2016 24.51 24.51 24.51 24.51 703 -0.02(-0.06%)
Jun 01, 2016 24.40 24.53 24.40 24.53 940 +0.01(+0.04%)
May 31, 2016 24.49 24.52 24.49 24.52 580 -0.01(-0.02%)
May 27, 2016 24.52 24.52 24.52 24.52 324 +0.07(+0.28%)
May 26, 2016 24.44 24.46 24.44 24.45 622 -0.06(-0.24%)
May 25, 2016 24.47 24.52 24.47 24.51 2,056 +0.54(+2.26%)
May 23, 2016 24.01 23.97 23.97 23.97 21 -0.07(-0.30%)
May 20, 2016 23.89 24.07 23.89 24.04 741 +0.17(+0.70%)
May 19, 2016 23.87 23.87 23.87 23.87 283 -0.26(-1.07%)
May 18, 2016 24.13 24.13 24.13 24.13 160 +0.21(+0.89%)
May 17, 2016 24.10 24.15 23.85 23.92 2,707 -0.22(-0.92%)
May 16, 2016 24.04 24.15 24.04 24.14 5,500 +0.02(+0.08%)
May 13, 2016 24.10 24.16 24.10 24.12 1,552 -0.03(-0.12%)
May 12, 2016 24.12 24.16 24.04 24.15 3,165 -0.08(-0.34%)
May 11, 2016 24.31 24.31 24.22 24.23 849 -0.18(-0.76%)
May 10, 2016 24.35 24.45 24.35 24.42 2,942 +0.22(+0.89%)
May 09, 2016 24.21 24.21 24.13 24.20 3,278 +0.06(+0.27%)
May 06, 2016 23.93 24.14 23.91 24.14 672 +0.14(+0.57%)
May 05, 2016 24.13 24.13 24.00 24.00 934 -0.07(-0.31%)
May 04, 2016 24.08 24.08 24.08 24.08 132 -0.18(-0.72%)
May 03, 2016 24.17 24.27 24.14 24.25 564 -0.20(-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.