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 (%)
Nov 30, 2018 34.26 34.51 34.26 34.48 39,033 +0.14(+0.39%)
Nov 29, 2018 34.15 34.36 34.09 34.34 6,052 +0.15(+0.45%)
Nov 28, 2018 33.60 34.19 33.60 34.19 1,683 +0.80(+2.41%)
Nov 27, 2018 33.23 33.39 33.17 33.39 2,472 +0.27(+0.81%)
Nov 26, 2018 33.12 33.12 33.12 33.12 436 +0.08(+0.23%)
Nov 21, 2018 33.04 33.04 33.04 0 +0.41(+1.24%)
Nov 20, 2018 32.95 33.04 32.64 32.64 39,256 -0.96(-2.85%)
Nov 19, 2018 33.69 33.71 33.42 33.59 9,088 -0.61(-1.78%)
Nov 16, 2018 34.09 34.21 34.09 34.20 4,348 +0.21(+0.62%)
Nov 15, 2018 33.69 34.06 33.69 33.99 3,036 +0.26(+0.78%)
Nov 14, 2018 33.77 33.95 33.73 33.73 1,934 -0.12(-0.35%)
Nov 13, 2018 34.03 34.03 33.84 33.84 1,179 -0.16(-0.48%)
Nov 12, 2018 34.38 34.38 34.01 34.01 516 -0.66(-1.89%)
Nov 09, 2018 34.61 34.66 34.46 34.66 3,727 -0.15(-0.43%)
Nov 08, 2018 35.08 35.08 34.76 34.81 3,255 -0.14(-0.41%)
Nov 07, 2018 34.79 34.96 34.79 34.95 8,943 +1.01(+2.97%)
Nov 05, 2018 33.94 33.94 33.94 0 +0.44(+1.31%)
Nov 02, 2018 33.79 33.79 33.50 33.50 1,035 -0.47(-1.39%)
Nov 01, 2018 33.95 34.02 33.94 33.98 26,596 +0.14(+0.40%)
Oct 31, 2018 33.84 33.84 33.84 33.84 158 +0.48(+1.43%)
Oct 30, 2018 32.83 33.37 32.76 33.37 2,805 +0.22(+0.68%)
Oct 29, 2018 33.24 33.24 33.14 33.14 1,151 +0.14(+0.42%)
Oct 26, 2018 33.00 33.14 32.65 33.00 9,007 -0.55(-1.64%)
Oct 25, 2018 33.36 33.67 33.31 33.55 10,159 +0.45(+1.37%)
Oct 24, 2018 33.43 33.43 33.10 33.10 741 -0.66(-1.95%)
Oct 23, 2018 33.50 33.76 33.50 33.76 2,184 -0.45(-1.33%)
Oct 22, 2018 34.45 34.45 34.17 34.21 2,389 -0.10(-0.28%)
Oct 19, 2018 34.37 34.37 34.31 34.31 1,035 +0.04(+0.11%)
Oct 18, 2018 34.27 34.27 34.27 34.27 1,062 -0.50(-1.43%)
Oct 16, 2018 34.77 34.77 34.77 0 +0.42(+1.23%)
Oct 15, 2018 34.41 34.41 34.34 34.34 2,648 +0.41(+1.21%)
Oct 12, 2018 33.93 33.93 33.93 11 -0.00(-0.01%)
Oct 11, 2018 34.03 34.32 33.93 33.93 18,253 -0.72(-2.09%)
Oct 10, 2018 35.24 35.24 34.66 34.66 3,235 -0.94(-2.64%)
Oct 09, 2018 35.71 35.71 35.59 35.59 1,101 +0.15(+0.42%)
Oct 08, 2018 35.44 35.44 35.44 35.44 103 -0.27(-0.76%)
Oct 05, 2018 35.97 35.97 35.72 35.72 1,035 -0.07(-0.20%)
Oct 04, 2018 35.78 35.79 35.78 35.79 2,062 -0.31(-0.85%)
Oct 03, 2018 36.22 36.22 36.07 36.09 442 -0.10(-0.27%)
Oct 02, 2018 36.18 36.19 36.15 36.19 7,732 +0.15(+0.42%)
Oct 01, 2018 35.92 36.19 35.92 36.04 6,171 +0.12(+0.33%)
Sep 28, 2018 35.96 35.96 35.89 35.92 931 -0.07(-0.19%)
Sep 27, 2018 35.99 35.99 35.99 26 +0.00(+0.00%)
Sep 26, 2018 35.95 35.99 35.93 35.99 946 +0.16(+0.46%)
Sep 25, 2018 35.82 35.82 35.82 81 +0.00(+0.00%)
Sep 24, 2018 35.91 35.91 35.82 35.82 488 -0.20(-0.56%)
Sep 21, 2018 36.03 36.03 36.03 36.03 207 +0.07(+0.21%)
Sep 20, 2018 35.84 35.95 35.84 35.95 1,612 +0.30(+0.85%)
Sep 19, 2018 35.65 35.65 35.65 35.65 398 -0.15(-0.43%)
Sep 18, 2018 35.80 35.80 35.80 35.80 103 +0.34(+0.95%)
Sep 17, 2018 35.48 35.48 35.47 35.47 4,519 -0.18(-0.51%)
Sep 14, 2018 35.70 35.70 35.62 35.65 621 +0.26(+0.73%)
Sep 13, 2018 35.39 35.39 35.39 93 +0.00(+0.01%)
Sep 12, 2018 35.23 35.39 35.23 35.39 2,005 +0.28(+0.79%)
Sep 11, 2018 35.11 35.11 35.11 49 +0.00(+0.00%)
Sep 10, 2018 35.04 35.14 35.04 35.11 605 +0.12(+0.33%)
Sep 07, 2018 35.18 35.18 35.00 35.00 2,075 +0.03(+0.07%)
Sep 06, 2018 35.00 35.00 34.93 34.97 1,764 -0.31(-0.87%)
Sep 05, 2018 35.28 35.28 35.28 14 +0.00(+0.00%)
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.