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 29, 2019 36.81 36.81 36.75 36.75 102 -0.21(-0.57%)
Nov 27, 2019 36.93 36.97 36.86 36.96 1,735 +0.09(+0.23%)
Nov 26, 2019 36.89 36.91 36.83 36.88 3,757 +0.05(+0.14%)
Nov 25, 2019 36.78 36.82 36.78 36.82 7,891 +0.12(+0.33%)
Nov 22, 2019 36.65 36.78 36.65 36.70 1,837 +0.05(+0.12%)
Nov 21, 2019 36.56 36.68 36.56 36.65 4,311 -0.01(-0.04%)
Nov 20, 2019 36.72 36.72 36.59 36.67 3,394 -0.19(-0.52%)
Nov 19, 2019 36.92 36.92 36.86 36.86 1,231 -0.05(-0.13%)
Nov 18, 2019 36.93 36.96 36.85 36.91 1,098 -0.02(-0.05%)
Nov 15, 2019 36.88 36.92 36.83 36.92 1,020 +0.15(+0.40%)
Nov 14, 2019 36.68 36.78 36.67 36.78 2,444 +0.16(+0.45%)
Nov 13, 2019 36.61 36.61 36.61 353 +0.00(+0.00%)
Nov 12, 2019 36.73 36.73 36.61 36.61 1,440 -0.04(-0.11%)
Nov 11, 2019 36.66 36.66 36.65 36.65 732 -0.10(-0.28%)
Nov 08, 2019 36.76 36.76 36.76 194 +0.00(+0.00%)
Nov 07, 2019 36.76 36.82 36.71 36.76 5,485 +0.31(+0.86%)
Nov 06, 2019 36.44 36.45 36.39 36.44 4,332 -0.02(-0.06%)
Nov 05, 2019 36.43 36.46 36.41 36.46 1,199 +0.03(+0.08%)
Nov 04, 2019 36.52 36.52 36.43 36.43 643 +0.10(+0.27%)
Nov 01, 2019 36.23 36.34 36.23 36.34 1,735 +0.43(+1.19%)
Oct 31, 2019 36.03 36.03 35.84 35.91 6,630 -0.26(-0.72%)
Oct 30, 2019 36.13 36.17 36.06 36.17 1,524 +0.11(+0.32%)
Oct 29, 2019 36.05 36.08 36.05 36.05 803 -0.03(-0.07%)
Oct 28, 2019 36.11 36.16 36.08 36.08 1,987 +0.23(+0.65%)
Oct 25, 2019 35.84 35.92 35.82 35.85 2,756 +0.17(+0.48%)
Oct 24, 2019 35.64 35.67 35.62 35.67 725 +0.04(+0.12%)
Oct 23, 2019 35.63 35.64 35.63 35.63 1,226 -0.22(-0.60%)
Oct 22, 2019 35.83 35.85 35.78 35.85 3,689 +0.27(+0.76%)
Oct 21, 2019 35.56 35.58 35.56 35.57 975 +0.11(+0.31%)
Oct 18, 2019 35.50 35.50 35.40 35.46 1,837 -0.10(-0.27%)
Oct 17, 2019 35.56 35.58 35.42 35.56 14,248 +0.14(+0.39%)
Oct 16, 2019 35.44 35.49 35.39 35.42 4,154 -0.08(-0.23%)
Oct 15, 2019 35.50 35.51 35.45 35.51 1,022 +0.19(+0.54%)
Oct 14, 2019 35.32 35.32 35.32 35.32 350 -0.10(-0.28%)
Oct 11, 2019 35.41 35.42 35.36 35.42 3,980 +0.48(+1.37%)
Oct 10, 2019 34.84 35.04 34.84 34.94 1,884 +0.20(+0.58%)
Oct 09, 2019 34.52 34.73 34.52 34.73 867 +0.23(+0.67%)
Oct 08, 2019 34.46 34.63 34.46 34.50 1,853 -0.39(-1.12%)
Oct 07, 2019 35.08 35.08 34.85 34.90 2,041 +0.08(+0.24%)
Oct 04, 2019 34.55 34.81 34.55 34.81 510 +0.51(+1.47%)
Oct 03, 2019 33.99 34.31 33.98 34.31 832 +0.03(+0.08%)
Oct 02, 2019 34.42 34.42 34.28 34.28 400 -0.89(-2.53%)
Oct 01, 2019 35.17 35.17 35.17 35.17 365 -0.21(-0.58%)
Sep 30, 2019 35.40 35.44 35.38 35.38 1,191 +0.25(+0.72%)
Sep 27, 2019 35.58 35.58 35.07 35.12 14,392 -0.29(-0.82%)
Sep 26, 2019 35.33 35.42 35.25 35.42 1,372 -0.09(-0.25%)
Sep 25, 2019 35.39 35.50 35.39 35.50 1,343 +0.08(+0.24%)
Sep 24, 2019 35.70 35.73 35.34 35.42 2,785 -0.26(-0.74%)
Sep 23, 2019 35.63 35.68 35.63 35.68 752 -0.07(-0.19%)
Sep 20, 2019 35.93 35.93 35.72 35.75 2,872 -0.19(-0.54%)
Sep 19, 2019 35.99 35.99 35.95 35.95 941 +0.09(+0.25%)
Sep 18, 2019 35.69 35.86 35.60 35.86 730 -0.01(-0.04%)
Sep 17, 2019 35.96 35.96 35.77 35.87 685 +0.09(+0.26%)
Sep 16, 2019 35.78 35.78 35.78 35.78 424 -0.08(-0.22%)
Sep 13, 2019 35.93 35.93 35.86 35.86 615 -0.07(-0.19%)
Sep 12, 2019 35.78 36.01 35.78 35.93 2,389 +0.21(+0.60%)
Sep 11, 2019 35.61 35.71 35.61 35.71 238 +0.30(+0.85%)
Sep 10, 2019 35.43 35.47 35.40 35.41 3,796 -0.17(-0.46%)
Sep 09, 2019 35.57 35.57 35.57 35.57 620 +0.03(+0.08%)
Sep 06, 2019 35.42 35.54 35.42 35.54 1,641 +0.16(+0.44%)
Sep 05, 2019 35.50 35.61 35.39 35.39 2,773 +0.46(+1.33%)
Sep 04, 2019 34.91 34.93 34.91 34.93 944 +0.37(+1.06%)
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.