Indicators

Mega Cap Alphadex Fund FT (NQ: FMK )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	31.61	31.86	31.61	31.84	2,297	+0.29(+0.93%)
Nov 29, 2017	31.69	31.69	31.55	31.55	1,087	-0.12(-0.37%)
Nov 28, 2017	31.51	31.67	31.43	31.66	6,571	+0.37(+1.17%)
Nov 27, 2017	31.36	31.36	31.30	31.30	681	-0.08(-0.24%)
Nov 24, 2017	31.42	31.42	31.37	31.37	2,162	-0.04(-0.12%)
Nov 21, 2017	31.54	31.54	31.30	31.41	4	+0.14(+0.46%)
Nov 20, 2017	31.34	31.34	31.14	31.27	3,766	+0.02(+0.07%)
Nov 17, 2017	31.28	31.28	31.22	31.25	1,227	-0.11(-0.34%)
Nov 16, 2017	31.36	31.36	31.35	31.35	523	+0.40(+1.30%)
Nov 15, 2017	30.92	30.95	30.92	30.95	1,341	-0.07(-0.22%)
Nov 14, 2017	31.19	31.19	31.02	31.02	1,960	-0.12(-0.40%)
Nov 13, 2017	31.13	31.14	31.10	31.14	1,720	+0.07(+0.22%)
Nov 10, 2017	31.08	31.08	31.06	31.08	1,071	+0.04(+0.12%)
Nov 09, 2017	31.05	31.05	31.04	31.04	860	-0.03(-0.08%)
Nov 08, 2017	31.10	31.10	31.05	31.06	1,579	-0.01(-0.02%)
Nov 07, 2017	31.23	31.23	31.07	31.07	3,297	+0.04(+0.14%)
Nov 03, 2017		31.03	31.03	31.03	0	+0.11(+0.34%)
Nov 02, 2017	31.04	31.04	30.89	30.92	3,422	-0.10(-0.31%)

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.