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 (%)
Dec 30, 2016 26.49 26.49 26.49 0 -0.20(-0.76%)
Dec 28, 2016 26.70 26.70 26.70 21 -0.29(-1.07%)
Dec 27, 2016 26.98 26.98 26.98 26.98 276 +0.15(+0.56%)
Dec 23, 2016 26.83 26.83 26.83 0 +0.04(+0.14%)
Dec 22, 2016 26.85 26.85 26.80 26.80 1,210 -0.07(-0.27%)
Dec 20, 2016 26.87 26.87 26.87 0 +0.15(+0.56%)
Dec 19, 2016 26.72 26.72 26.72 26.72 213 +0.04(+0.14%)
Dec 16, 2016 27.07 27.07 26.67 26.68 2,968 -0.23(-0.87%)
Dec 15, 2016 26.70 27.01 26.70 26.91 379 -0.01(-0.03%)
Dec 14, 2016 26.92 26.92 26.92 26.92 154 +0.01(+0.03%)
Dec 13, 2016 26.60 26.94 26.60 26.91 1,772 +0.25(+0.93%)
Dec 12, 2016 26.69 26.69 26.67 26.67 2,659 +0.05(+0.17%)
Dec 08, 2016 26.62 26.62 26.62 167 +0.06(+0.22%)
Dec 07, 2016 26.24 26.56 26.24 26.56 1,887 +0.44(+1.67%)
Dec 06, 2016 26.11 26.12 26.11 26.12 1,412 -0.05(-0.19%)
Dec 05, 2016 26.17 26.17 26.17 26.17 175 +0.13(+0.50%)
Dec 02, 2016 26.04 26.04 26.04 26.04 121 +0.03(+0.11%)
Dec 01, 2016 26.15 26.15 26.01 26.01 5,478 -0.15(-0.59%)
Nov 30, 2016 26.17 26.17 26.17 26.17 1,158 -0.02(-0.09%)
Nov 29, 2016 26.09 26.22 26.09 26.19 1,481 +0.10(+0.37%)
Nov 28, 2016 26.09 26.09 26.09 26.09 251 +0.00(+0.01%)
Nov 23, 2016 26.09 26.09 26.09 12 +0.08(+0.29%)
Nov 22, 2016 26.02 26.06 26.02 26.02 1,372 +0.02(+0.08%)
Nov 21, 2016 25.96 26.00 25.96 26.00 4,140 +0.11(+0.44%)
Nov 18, 2016 25.97 25.97 25.88 25.88 1,079 -0.06(-0.22%)
Nov 17, 2016 25.82 25.96 25.82 25.94 7,566 +0.08(+0.30%)
Nov 16, 2016 25.82 25.86 25.82 25.86 2,041 +0.11(+0.44%)
Nov 15, 2016 25.75 25.75 25.75 25.75 505 -0.10(-0.40%)
Nov 14, 2016 25.89 25.89 25.85 25.85 319 +0.46(+1.82%)
Nov 09, 2016 25.39 25.39 25.39 0 +0.24(+0.96%)
Nov 07, 2016 25.15 25.15 25.15 60 +0.50(+2.01%)
Nov 04, 2016 24.66 24.66 24.66 24.66 289 -0.05(-0.19%)
Nov 03, 2016 24.70 24.70 24.70 24.70 462 -0.08(-0.33%)
Nov 02, 2016 24.75 24.78 24.75 24.78 513 -0.17(-0.68%)
Nov 01, 2016 24.95 24.95 24.95 24.95 203 -0.19(-0.75%)
Oct 31, 2016 25.11 25.14 25.11 25.14 626 +0.01(+0.03%)
Oct 28, 2016 25.17 25.24 25.13 25.13 570 -0.08(-0.33%)
Oct 27, 2016 25.32 25.34 25.21 25.21 6,371 -0.14(-0.55%)
Oct 26, 2016 25.36 25.36 25.36 25.36 213 -0.03(-0.11%)
Oct 25, 2016 25.38 25.38 25.38 25.38 610 -0.04(-0.16%)
Oct 24, 2016 25.42 25.42 25.42 25.42 1,607 +0.16(+0.62%)
Oct 21, 2016 25.25 25.27 25.25 25.27 657 +0.08(+0.32%)
Oct 20, 2016 25.08 25.19 25.05 25.19 4,446 +0.07(+0.26%)
Oct 19, 2016 25.15 25.16 25.12 25.12 447 +0.01(+0.04%)
Oct 18, 2016 25.11 25.11 25.11 25.11 242 +0.23(+0.94%)
Oct 17, 2016 24.94 24.94 24.88 24.88 1,633 -0.10(-0.41%)
Oct 14, 2016 25.04 25.15 24.98 24.98 745 +0.06(+0.23%)
Oct 13, 2016 24.77 24.95 24.77 24.92 1,129 -0.19(-0.75%)
Oct 12, 2016 25.09 25.13 25.06 25.11 5,496 +0.03(+0.11%)
Oct 11, 2016 25.26 25.26 25.01 25.08 2,421 -0.33(-1.29%)
Oct 10, 2016 25.48 25.48 25.41 25.41 330 +0.04(+0.15%)
Oct 07, 2016 25.26 25.38 25.26 25.37 775 -0.02(-0.07%)
Oct 06, 2016 25.33 25.46 25.33 25.39 1,278 -0.05(-0.18%)
Oct 05, 2016 25.47 25.50 25.44 25.44 733 -0.05(-0.18%)
Oct 04, 2016 25.43 25.51 25.43 25.49 3,001 +0.05(+0.18%)
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.