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, 2018 32.03 32.03 32.03 20 -0.17(-0.54%)
Apr 27, 2018 32.20 32.20 32.20 32.20 1,096 +0.34(+1.06%)
Apr 25, 2018 31.87 31.87 31.87 6 +0.02(+0.06%)
Apr 24, 2018 32.46 32.46 31.85 31.85 579 -0.54(-1.68%)
Apr 23, 2018 32.66 32.66 32.39 32.39 793 -0.08(-0.25%)
Apr 20, 2018 32.49 32.49 32.47 32.47 6,861 -0.41(-1.26%)
Apr 19, 2018 32.86 32.90 32.86 32.89 3,672 -0.33(-0.99%)
Apr 18, 2018 33.21 33.22 33.21 33.22 915 +0.18(+0.53%)
Apr 17, 2018 32.96 33.10 32.96 33.04 2,413 +0.31(+0.94%)
Apr 16, 2018 32.60 32.73 32.60 32.73 7,296 +0.46(+1.42%)
Apr 13, 2018 32.38 32.38 32.27 32.27 1,582 +0.05(+0.16%)
Apr 12, 2018 32.22 32.22 32.22 32.22 257 +0.10(+0.31%)
Apr 11, 2018 32.15 32.37 32.12 32.12 2,164 -0.15(-0.45%)
Apr 10, 2018 32.17 32.27 32.17 32.27 10,034 +0.39(+1.24%)
Apr 09, 2018 32.02 32.02 31.88 31.88 405 +0.38(+1.22%)
Apr 06, 2018 31.82 31.82 31.49 31.49 1,163 -0.68(-2.12%)
Apr 05, 2018 32.07 32.37 32.07 32.17 3,997 +0.89(+2.84%)
Apr 03, 2018 31.29 31.29 31.29 0 +0.07(+0.22%)
Apr 02, 2018 31.52 31.52 30.87 31.22 36,102 -0.76(-2.37%)
Mar 29, 2018 31.98 31.98 31.98 0 +0.57(+1.81%)
Mar 28, 2018 31.71 31.71 31.41 31.41 984 -0.81(-2.52%)
Mar 27, 2018 31.94 32.22 32.22 301 +0.27(+0.86%)
Mar 26, 2018 31.82 31.94 31.82 31.94 503 +0.49(+1.57%)
Mar 23, 2018 32.11 32.11 31.45 31.45 4,067 -0.85(-2.63%)
Mar 22, 2018 32.55 32.58 32.30 32.30 1,779 -0.85(-2.57%)
Mar 21, 2018 33.01 33.15 33.01 33.15 488 +0.30(+0.90%)
Mar 20, 2018 32.92 32.92 32.86 32.86 303 +0.34(+1.03%)
Mar 19, 2018 32.96 33.01 32.52 32.52 2,075 -0.86(-2.57%)
Mar 16, 2018 33.35 33.38 33.35 33.38 709 +0.21(+0.62%)
Mar 15, 2018 33.19 33.34 33.17 33.17 1,584 +0.01(+0.03%)
Mar 14, 2018 33.16 33.16 33.16 33.16 260 -0.43(-1.29%)
Mar 13, 2018 33.58 33.60 33.58 33.60 781 +0.03(+0.09%)
Mar 12, 2018 33.64 33.68 33.56 33.56 4,552 +0.18(+0.54%)
Mar 09, 2018 33.42 33.42 33.37 33.38 7,265 +0.36(+1.09%)
Mar 08, 2018 33.03 33.03 33.03 33.03 614 -0.01(-0.04%)
Mar 07, 2018 32.89 33.04 32.89 33.04 719 +0.17(+0.53%)
Mar 05, 2018 32.86 32.86 32.86 130 +0.25(+0.76%)
Mar 02, 2018 32.12 32.62 32.12 32.62 1,364 +0.06(+0.18%)
Mar 01, 2018 32.36 32.56 32.36 32.56 1,357 -0.84(-2.53%)
Feb 28, 2018 33.43 33.43 33.36 33.40 1,189 -0.41(-1.22%)
Feb 27, 2018 34.02 34.02 33.79 33.81 3,402 -0.08(-0.23%)
Feb 26, 2018 33.60 33.89 33.60 33.89 797 +0.40(+1.20%)
Feb 23, 2018 33.12 33.50 33.12 33.49 6,723 +0.53(+1.59%)
Feb 22, 2018 32.96 32.96 32.96 32.96 105 -0.33(-1.00%)
Feb 21, 2018 33.30 33.30 33.30 33.30 363 +0.01(+0.03%)
Feb 20, 2018 33.39 33.39 33.29 33.29 441 -0.09(-0.26%)
Feb 16, 2018 33.37 33.37 33.37 0 +0.09(+0.26%)
Feb 15, 2018 33.15 33.29 33.14 33.29 871 +0.23(+0.70%)
Feb 14, 2018 32.77 33.06 32.75 33.06 1,265 +0.47(+1.43%)
Feb 13, 2018 32.66 32.66 32.59 32.59 723 +0.14(+0.42%)
Feb 12, 2018 32.54 32.76 32.45 32.45 4,123 +0.22(+0.68%)
Feb 09, 2018 31.18 32.23 31.18 32.23 3,603 +0.22(+0.69%)
Feb 08, 2018 32.76 32.79 32.01 32.01 1,331 -1.33(-4.00%)
Feb 07, 2018 33.34 32.99 33.34 1,653 +0.35(+1.07%)
Feb 06, 2018 32.64 32.99 32.23 32.99 3,620 +0.16(+0.50%)
Feb 05, 2018 33.81 32.64 32.83 1,819 -0.99(-2.92%)
Feb 02, 2018 34.23 34.23 33.80 33.81 4,068 -0.60(-1.74%)
Feb 01, 2018 34.48 34.67 34.41 34.41 1,567 -0.32(-0.91%)
Jan 31, 2018 34.87 34.87 34.71 34.73 2,414 -0.04(-0.11%)
Jan 30, 2018 35.28 35.28 34.77 1,050 -0.51(-1.46%)
Jan 29, 2018 35.29 35.29 35.28 35.28 610 +0.12(+0.33%)
Jan 26, 2018 34.99 35.17 34.91 35.17 12,509 +0.50(+1.45%)
Jan 25, 2018 34.66 34.66 34.66 34.66 128 -0.10(-0.29%)
Jan 24, 2018 34.68 34.68 34.76 132 +0.09(+0.25%)
Jan 23, 2018 34.73 34.73 34.67 34.68 2,704 +0.10(+0.28%)
Jan 22, 2018 34.44 34.58 34.44 34.58 1,541 +0.33(+0.95%)
Jan 19, 2018 34.20 34.25 34.20 34.25 1,102 +0.06(+0.19%)
Jan 18, 2018 34.17 34.19 34.15 34.19 810 -0.03(-0.09%)
Jan 17, 2018 34.03 34.24 34.03 34.22 4,281 +0.39(+1.16%)
Jan 16, 2018 34.16 33.86 33.81 33.83 8,271 -0.03(-0.09%)
Jan 12, 2018 33.86 33.86 33.86 0 +0.53(+1.60%)
Jan 10, 2018 33.33 33.33 33.33 126 -0.03(-0.09%)
Jan 09, 2018 33.35 33.35 33.35 33.35 243 +0.16(+0.49%)
Jan 08, 2018 33.05 33.19 33.05 33.19 912 +0.16(+0.48%)
Jan 05, 2018 32.99 33.03 32.99 33.03 726 +0.22(+0.68%)
Jan 04, 2018 32.84 32.85 32.80 32.81 20,457 +0.17(+0.53%)
Jan 03, 2018 32.58 32.68 32.58 32.64 9,355 +0.22(+0.68%)
Jan 02, 2018 32.35 32.41 32.35 32.41 29,498 +0.31(+0.96%)
Dec 29, 2017 32.11 32.11 32.11 0 -0.17(-0.51%)
Dec 28, 2017 32.24 32.27 32.20 32.27 3,209 +0.11(+0.33%)
Dec 27, 2017 32.23 32.23 32.17 32.17 838 -0.10(-0.30%)
Dec 22, 2017 32.26 32.26 32.26 0 +0.01(+0.04%)
Dec 20, 2017 32.25 32.25 32.25 30 +0.02(+0.06%)
Dec 19, 2017 32.35 32.35 32.23 32.23 392 -0.07(-0.23%)
Dec 18, 2017 32.31 32.35 31.94 32.30 1,505 +0.36(+1.13%)
Dec 14, 2017 31.94 31.94 31.94 0 -0.02(-0.06%)
Dec 13, 2017 32.02 32.03 31.96 31.96 554 -0.02(-0.08%)
Dec 12, 2017 31.99 31.99 31.99 31.99 366 +0.12(+0.39%)
Dec 11, 2017 31.80 31.87 31.80 31.87 1,616 +0.16(+0.49%)
Dec 08, 2017 31.70 31.74 31.65 31.71 5,676 +0.17(+0.55%)
Dec 07, 2017 31.52 31.54 31.52 31.54 646 +0.04(+0.13%)
Dec 06, 2017 31.51 31.51 31.50 31.50 1,456 -0.13(-0.40%)
Dec 05, 2017 31.62 31.62 31.62 31.62 300 -0.06(-0.18%)
Dec 04, 2017 31.71 31.84 31.67 31.68 5,632 -0.02(-0.05%)
Dec 01, 2017 31.51 31.69 31.48 31.69 3,769 -0.15(-0.46%)
Nov 30, 2017 31.61 31.86 31.61 31.84 2,297 +0.29(+0.93%)
Nov 29, 2017 31.69 31.69 31.55 31.55 1,087 -0.12(-0.37%)
Nov 28, 2017 31.51 31.67 31.43 31.66 6,571 +0.37(+1.17%)
Nov 27, 2017 31.36 31.36 31.30 31.30 681 -0.08(-0.24%)
Nov 24, 2017 31.42 31.42 31.37 31.37 2,162 -0.04(-0.12%)
Nov 21, 2017 31.54 31.54 31.30 31.41 4 +0.14(+0.46%)
Nov 20, 2017 31.34 31.34 31.14 31.27 3,766 +0.02(+0.07%)
Nov 17, 2017 31.28 31.28 31.22 31.25 1,227 -0.11(-0.34%)
Nov 16, 2017 31.36 31.36 31.35 31.35 523 +0.40(+1.30%)
Nov 15, 2017 30.92 30.95 30.92 30.95 1,341 -0.07(-0.22%)
Nov 14, 2017 31.19 31.19 31.02 31.02 1,960 -0.12(-0.40%)
Nov 13, 2017 31.13 31.14 31.10 31.14 1,720 +0.07(+0.22%)
Nov 10, 2017 31.08 31.08 31.06 31.08 1,071 +0.04(+0.12%)
Nov 09, 2017 31.05 31.05 31.04 31.04 860 -0.03(-0.08%)
Nov 08, 2017 31.10 31.10 31.05 31.06 1,579 -0.01(-0.02%)
Nov 07, 2017 31.23 31.23 31.07 31.07 3,297 +0.04(+0.14%)
Nov 03, 2017 31.03 31.03 31.03 0 +0.11(+0.34%)
Nov 02, 2017 31.04 31.04 30.89 30.92 3,422 -0.10(-0.31%)
Nov 01, 2017 31.06 31.08 31.00 31.02 1,782 +0.09(+0.28%)
Oct 31, 2017 30.93 30.93 30.93 30.93 592 +0.02(+0.06%)
Oct 27, 2017 30.91 30.91 30.91 3 -0.02(-0.06%)
Oct 26, 2017 30.93 30.96 30.92 30.93 1,889 -0.01(-0.03%)
Oct 25, 2017 31.10 31.10 30.93 30.94 1,915 -0.35(-1.12%)
Oct 24, 2017 31.44 31.44 31.27 31.29 764 -0.04(-0.13%)
Oct 23, 2017 31.30 31.33 31.26 31.33 2,486 +0.14(+0.46%)
Oct 20, 2017 31.21 31.23 31.19 31.19 676 +0.14(+0.46%)
Oct 18, 2017 31.05 31.05 31.05 1 +0.04(+0.12%)
Oct 16, 2017 31.01 31.01 31.01 30 +0.04(+0.12%)
Oct 13, 2017 30.93 30.97 30.93 30.97 588 +0.04(+0.13%)
Oct 12, 2017 31.05 31.05 30.93 30.93 1,029 -0.12(-0.40%)
Oct 11, 2017 31.04 31.09 31.04 31.06 1,734 +0.06(+0.18%)
Oct 10, 2017 30.95 31.00 30.94 31.00 728 -0.01(-0.03%)
Oct 09, 2017 31.01 31.01 31.01 31.01 765 +0.09(+0.28%)
Oct 06, 2017 30.95 30.95 30.92 30.92 1,287 -0.00(-0.01%)
Oct 05, 2017 30.93 30.97 30.75 30.92 2,125 +0.13(+0.44%)
Oct 04, 2017 30.76 30.79 30.76 30.79 947 +0.30(+0.99%)
Oct 02, 2017 30.49 30.49 30.49 83 +0.20(+0.64%)
Sep 29, 2017 30.20 30.29 30.20 30.29 1,507 +0.12(+0.41%)
Sep 27, 2017 30.17 30.17 30.17 13 +0.08(+0.26%)
Sep 26, 2017 30.06 30.09 30.06 30.09 833 +0.08(+0.25%)
Sep 25, 2017 30.10 30.22 30.02 30.02 4,625 -0.14(-0.47%)
Sep 22, 2017 30.16 30.16 30.16 30.16 827 -0.10(-0.35%)
Sep 20, 2017 30.26 30.26 30.26 0 -0.10(-0.34%)
Sep 19, 2017 30.37 30.37 30.37 30.37 287 -0.00(-0.00%)
Sep 18, 2017 30.40 30.40 30.34 30.37 629 +0.13(+0.44%)
Sep 14, 2017 30.23 30.23 30.23 0 +0.16(+0.54%)
Sep 11, 2017 30.07 30.07 30.07 46 +0.36(+1.21%)
Sep 08, 2017 29.76 29.76 29.71 29.71 877 -0.10(-0.34%)
Sep 07, 2017 29.83 29.83 29.82 29.82 1,589 -0.02(-0.08%)
Sep 06, 2017 29.79 29.84 29.79 29.84 4,648 +0.03(+0.11%)
Sep 05, 2017 29.94 29.94 29.81 29.81 1,465 +0.21(+0.71%)
Aug 30, 2017 29.60 29.60 29.60 81 +0.21(+0.71%)
Aug 29, 2017 29.31 29.39 29.31 29.39 1,366 +0.12(+0.41%)
Aug 28, 2017 29.23 29.27 29.22 29.27 521 +0.02(+0.08%)
Aug 25, 2017 29.34 29.34 29.24 29.24 6,054 -0.01(-0.03%)
Aug 24, 2017 29.25 29.25 29.25 29.25 186 -0.02(-0.07%)
Aug 23, 2017 29.23 29.28 29.23 29.27 903 +0.12(+0.40%)
Aug 22, 2017 28.99 29.16 28.99 29.16 3,758 +0.22(+0.76%)
Aug 21, 2017 28.99 29.01 28.87 28.94 2,787 +0.04(+0.13%)
Aug 18, 2017 28.90 28.90 28.90 28.90 345 -0.13(-0.46%)
Aug 17, 2017 29.36 29.36 29.03 29.03 10,915 -0.49(-1.65%)
Aug 16, 2017 29.56 29.56 29.52 29.52 366 -0.02(-0.06%)
Aug 15, 2017 29.49 29.54 29.49 29.54 718 +0.00(+0.00%)
Aug 14, 2017 29.50 29.54 29.49 29.54 2,078 +0.41(+1.41%)
Aug 11, 2017 29.15 29.17 29.10 29.13 1,702 -0.03(-0.10%)
Aug 10, 2017 29.43 29.46 29.16 29.16 2,932 -0.43(-1.45%)
Aug 09, 2017 29.55 29.63 29.55 29.59 784 -0.06(-0.19%)
Aug 08, 2017 29.63 29.82 29.63 29.64 2,348 -0.02(-0.08%)
Aug 07, 2017 29.68 29.68 29.67 29.67 6,628 +0.12(+0.40%)
Aug 04, 2017 29.56 29.63 29.55 29.55 835 -0.06(-0.19%)
Aug 03, 2017 29.59 29.61 29.59 29.61 1,955 +0.10(+0.32%)
Aug 02, 2017 29.49 29.52 29.38 29.51 6,555 -0.04(-0.14%)
Aug 01, 2017 29.57 29.57 29.55 29.55 1,365 +0.01(+0.04%)
Jul 31, 2017 29.56 29.56 29.52 29.54 727 +0.02(+0.06%)
Jul 28, 2017 29.43 29.56 29.38 29.52 2,368 +0.05(+0.16%)
Jul 26, 2017 29.47 29.47 29.47 28 +0.06(+0.19%)
Jul 25, 2017 29.44 29.44 29.42 29.42 343 +0.04(+0.13%)
Jul 24, 2017 29.24 29.38 29.24 29.38 1,847 +0.10(+0.34%)
Jul 21, 2017 29.29 29.29 29.28 29.28 928 +0.01(+0.02%)
Jul 20, 2017 29.30 29.30 29.23 29.27 1,267 +0.07(+0.25%)
Jul 19, 2017 29.17 29.20 29.17 29.20 539 +0.13(+0.45%)
Jul 18, 2017 28.99 29.07 28.99 29.07 2,849 +0.04(+0.15%)
Jul 17, 2017 29.03 29.03 29.03 29.03 230 +0.05(+0.17%)
Jul 14, 2017 28.98 28.98 28.98 28.98 483 +0.12(+0.43%)
Jul 12, 2017 28.85 28.85 28.85 18 +0.23(+0.80%)
Jul 11, 2017 28.63 28.63 28.43 28.62 870 +0.03(+0.10%)
Jul 10, 2017 28.53 28.60 28.53 28.60 2,709 +0.09(+0.30%)
Jul 07, 2017 28.38 28.51 28.38 28.51 925 +0.24(+0.84%)
Jul 06, 2017 28.45 28.27 28.27 17,473 -0.24(-0.84%)
Jul 05, 2017 28.54 28.58 28.51 28.51 14,748 -0.01(-0.03%)
Jul 03, 2017 28.54 28.54 28.52 28.52 24,570 +0.07(+0.23%)
Jun 30, 2017 28.45 28.46 28.45 28.45 649 -0.09(-0.31%)
Jun 29, 2017 28.54 28.54 28.54 28.54 294 -0.12(-0.42%)
Jun 28, 2017 28.61 28.66 28.46 28.66 9,673 +0.16(+0.57%)
Jun 27, 2017 28.50 28.50 28.50 28.50 389 -0.06(-0.19%)
Jun 23, 2017 28.56 28.56 28.56 50 -0.09(-0.33%)
Jun 19, 2017 28.65 28.65 28.65 20 +0.25(+0.87%)
Jun 15, 2017 28.40 28.40 28.40 54 -0.05(-0.17%)
Jun 14, 2017 28.41 28.45 28.33 28.45 874 +0.05(+0.17%)
Jun 13, 2017 28.43 28.46 28.38 28.40 3,733 +0.11(+0.40%)
Jun 12, 2017 28.17 28.29 28.17 28.29 528 -0.00(-0.01%)
Jun 09, 2017 28.29 28.29 28.29 28.29 545 -0.08(-0.29%)
Jun 08, 2017 28.50 28.50 28.31 28.37 5,974 +0.08(+0.27%)
Jun 07, 2017 28.30 28.30 28.30 28.30 260 -0.03(-0.11%)
Jun 06, 2017 28.33 28.33 28.33 28.33 3,528 -0.05(-0.19%)
Jun 05, 2017 28.43 28.43 28.38 28.38 210 +0.13(+0.47%)
Jun 01, 2017 28.25 28.25 28.25 0 +0.28(+0.99%)
May 31, 2017 28.08 28.08 27.97 27.97 2,652 -0.10(-0.37%)
May 30, 2017 28.09 28.12 28.08 28.08 1,166 -0.02(-0.07%)
May 26, 2017 28.09 28.09 28.09 28.09 326 +0.02(+0.09%)
May 25, 2017 28.10 28.16 28.07 28.07 4,050 +0.22(+0.78%)
May 24, 2017 27.91 27.91 27.85 27.85 1,599 -0.02(-0.07%)
May 23, 2017 27.87 27.87 27.87 27.87 854 +0.14(+0.49%)
May 22, 2017 27.70 27.74 27.70 27.74 1,708 +0.26(+0.93%)
May 18, 2017 27.48 27.48 27.48 6 -0.02(-0.06%)
May 17, 2017 27.49 27.50 27.49 27.50 336 -0.34(-1.24%)
May 16, 2017 27.84 27.84 27.84 27.84 734 -0.07(-0.24%)
May 15, 2017 27.87 27.91 27.87 27.91 3,527 +0.11(+0.38%)
May 12, 2017 27.80 27.81 27.80 27.80 1,486 +0.01(+0.03%)
May 11, 2017 27.80 27.80 27.80 27.80 126 -0.13(-0.47%)
May 08, 2017 27.93 27.93 27.93 21 -0.02(-0.08%)
May 05, 2017 27.87 27.95 27.87 27.95 292 +0.02(+0.07%)
May 04, 2017 27.93 27.93 27.93 27.93 105 +0.10(+0.38%)
May 03, 2017 27.81 27.83 27.81 27.82 3,285 -0.09(-0.33%)
May 02, 2017 27.90 27.91 27.90 27.91 805 -0.11(-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.