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, 2019 34.80 34.80 34.76 34.76 615 +0.05(+0.14%)
Aug 29, 2019 34.57 34.82 34.56 34.71 2,970 +0.45(+1.31%)
Aug 28, 2019 34.26 34.26 34.26 34.26 452 +0.15(+0.43%)
Aug 27, 2019 34.19 34.19 34.06 34.11 1,354 +0.07(+0.20%)
Aug 26, 2019 34.06 34.06 34.01 34.04 659 +0.35(+1.04%)
Aug 23, 2019 34.55 34.55 33.68 33.69 4,615 -0.90(-2.61%)
Aug 22, 2019 34.51 34.60 34.45 34.60 1,276 +0.01(+0.02%)
Aug 21, 2019 34.59 34.61 34.45 34.59 1,729 +0.12(+0.35%)
Aug 20, 2019 34.47 34.47 34.47 34.47 275 -0.22(-0.62%)
Aug 19, 2019 34.58 34.69 34.53 34.69 1,347 +0.48(+1.40%)
Aug 16, 2019 34.05 34.21 34.05 34.21 307 +0.47(+1.39%)
Aug 15, 2019 33.82 33.84 33.62 33.74 4,985 +0.08(+0.23%)
Aug 14, 2019 33.83 33.83 33.60 33.66 1,359 -0.87(-2.52%)
Aug 13, 2019 33.96 34.72 33.96 34.54 4,481 +0.36(+1.07%)
Aug 12, 2019 34.17 34.17 34.17 34.17 215 -0.41(-1.18%)
Aug 09, 2019 34.57 34.58 34.57 34.58 820 -0.05(-0.16%)
Aug 08, 2019 34.50 34.63 34.50 34.63 1,117 +0.53(+1.54%)
Aug 07, 2019 33.64 34.11 33.64 34.11 1,942 +0.06(+0.18%)
Aug 06, 2019 33.74 34.04 33.74 34.04 693 +0.49(+1.47%)
Aug 05, 2019 33.98 33.98 33.55 33.55 2,153 -1.10(-3.16%)
Aug 02, 2019 34.43 34.71 34.43 34.65 5,744 -0.13(-0.36%)
Aug 01, 2019 35.40 35.40 34.78 34.78 1,457 -0.48(-1.36%)
Jul 31, 2019 35.54 35.54 35.25 35.25 766 -0.44(-1.23%)
Jul 30, 2019 35.70 35.70 35.69 35.69 256 -0.22(-0.62%)
Jul 29, 2019 35.84 35.92 35.84 35.92 488 -0.06(-0.15%)
Jul 26, 2019 35.97 35.97 35.97 35.97 205 +0.18(+0.51%)
Jul 25, 2019 35.79 35.79 35.79 35.79 193 +0.15(+0.41%)
Jul 24, 2019 35.64 35.64 35.64 35.64 623 +0.06(+0.16%)
Jul 23, 2019 35.49 35.58 35.49 35.58 536 +0.14(+0.39%)
Jul 22, 2019 35.48 35.49 35.36 35.45 1,512 -0.06(-0.16%)
Jul 19, 2019 35.77 35.77 35.50 35.50 1,436 -0.08(-0.21%)
Jul 18, 2019 35.56 35.58 35.33 35.58 1,141 +0.04(+0.13%)
Jul 17, 2019 35.61 35.67 35.54 35.54 1,203 -0.13(-0.36%)
Jul 16, 2019 35.83 35.88 35.66 35.66 5,777 -0.15(-0.42%)
Jul 15, 2019 35.81 35.81 35.81 35.81 302 +0.03(+0.08%)
Jul 12, 2019 35.73 35.82 35.73 35.78 2,051 +0.16(+0.46%)
Jul 11, 2019 35.62 35.62 35.62 43 +0.00(+0.00%)
Jul 10, 2019 35.68 35.68 35.45 35.62 4,403 +0.23(+0.66%)
Jul 09, 2019 35.39 35.39 35.39 35.39 275 +0.08(+0.22%)
Jul 08, 2019 35.47 35.47 35.31 35.31 706 -0.16(-0.46%)
Jul 05, 2019 35.56 35.56 35.30 35.48 1,948 +0.00(+0.00%)
Jul 03, 2019 35.38 35.48 35.38 35.48 820 +0.19(+0.55%)
Jul 02, 2019 35.22 35.28 35.11 35.28 53,960 +0.10(+0.28%)
Jul 01, 2019 35.33 35.33 35.03 35.18 3,219 +0.39(+1.11%)
Jun 28, 2019 34.83 34.83 34.80 34.80 1,025 +0.08(+0.23%)
Jun 27, 2019 34.74 34.83 34.72 34.72 1,892 -0.01(-0.02%)
Jun 26, 2019 34.72 34.74 34.67 34.73 3,170 +0.05(+0.15%)
Jun 25, 2019 34.79 34.82 34.66 34.67 7,102 -0.23(-0.65%)
Jun 24, 2019 35.04 35.05 34.90 34.90 4,561 -0.11(-0.32%)
Jun 21, 2019 35.17 35.26 35.01 35.01 5,744 -0.13(-0.36%)
Jun 20, 2019 35.30 35.30 34.90 35.14 7,769 +0.31(+0.90%)
Jun 19, 2019 34.78 34.83 34.78 34.83 862 +0.10(+0.29%)
Jun 18, 2019 34.82 34.85 34.68 34.73 2,999 +0.41(+1.21%)
Jun 17, 2019 34.35 34.42 34.31 34.31 4,376 +0.04(+0.11%)
Jun 14, 2019 34.23 34.32 34.20 34.27 1,846 -0.03(-0.08%)
Jun 13, 2019 34.33 34.37 34.26 34.30 2,954 +0.11(+0.32%)
Jun 12, 2019 34.19 34.26 34.18 34.19 8,669 -0.14(-0.41%)
Jun 11, 2019 34.72 34.72 34.26 34.33 5,786 +0.00(+0.00%)
Jun 10, 2019 34.41 34.43 34.33 34.33 3,390 +0.11(+0.31%)
Jun 07, 2019 34.19 34.23 34.16 34.22 2,468 +0.42(+1.25%)
Jun 06, 2019 33.61 33.83 33.61 33.80 2,433 +0.32(+0.95%)
Jun 05, 2019 33.44 33.48 33.44 33.48 3,227 +0.25(+0.75%)
Jun 04, 2019 33.24 33.24 33.12 33.23 2,883 +0.73(+2.24%)
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.