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 (%)
Dec 31, 2018	31.12	31.20	30.92	31.05	7,427	+0.08(+0.25%)
Dec 28, 2018	31.02	31.33	30.79	30.97	119,664	+0.16(+0.53%)
Dec 27, 2018	30.37	30.81	29.79	30.81	44,273	+0.20(+0.66%)
Dec 26, 2018	29.60	30.60	29.28	30.60	13,190	+1.14(+3.88%)
Dec 24, 2018	29.94	30.09	29.46	29.46	112,546	-0.82(-2.72%)
Dec 21, 2018	30.71	31.17	30.28	30.28	7,117	-0.49(-1.61%)
Dec 20, 2018	31.22	31.24	30.50	30.78	15,699	-0.70(-2.22%)
Dec 19, 2018	31.98	32.34	31.41	31.48	5,027	-0.48(-1.49%)
Dec 18, 2018	32.16	32.16	31.72	31.95	5,348	-0.09(-0.27%)
Dec 17, 2018	32.27	32.49	32.04	32.04	18,872	-0.58(-1.77%)
Dec 14, 2018	32.99	33.02	32.61	32.61	724	-0.70(-2.09%)
Dec 13, 2018	33.33	33.38	33.31	33.31	704	-0.02(-0.06%)
Dec 12, 2018	33.49	33.59	33.33	33.33	12,638	+0.14(+0.44%)
Dec 11, 2018	33.19	33.19	33.19	33.19	126	+0.43(+1.33%)
Dec 10, 2018	32.62	32.78	32.58	32.75	1,566	-0.28(-0.85%)
Dec 07, 2018	33.78	33.78	32.95	33.03	2,381	-0.33(-0.98%)
Dec 06, 2018	33.13	33.36	33.13	33.36	3,322	-0.70(-2.04%)
Dec 04, 2018	34.67	34.67	34.06	34.06	1,449	-0.76(-2.19%)

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.