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 (%)
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%)
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.