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 (%)
Sep 30, 2016 25.44 25.50 25.43 25.50 2,098 +0.19(+0.74%)
Sep 29, 2016 25.46 25.46 25.31 25.31 334 -0.14(-0.56%)
Sep 28, 2016 25.33 25.45 25.33 25.45 1,230 +0.20(+0.78%)
Sep 27, 2016 25.31 25.31 25.25 25.25 770 +0.00(+0.00%)
Sep 26, 2016 25.32 25.32 25.25 25.25 1,646 -0.34(-1.32%)
Sep 22, 2016 25.63 25.59 25.59 25.59 46 +0.53(+2.11%)
Sep 20, 2016 25.12 25.06 25.06 25.06 2,901 -0.02(-0.09%)
Sep 19, 2016 25.14 25.14 25.08 25.08 1,074 +0.06(+0.24%)
Sep 16, 2016 24.92 25.03 24.92 25.03 458 +0.18(+0.73%)
Sep 15, 2016 24.73 24.84 24.73 24.84 329 +0.10(+0.41%)
Sep 14, 2016 24.84 24.84 24.74 24.74 623 -0.06(-0.26%)
Sep 13, 2016 24.87 24.88 24.81 24.81 855 -0.36(-1.44%)
Sep 12, 2016 24.79 25.17 24.79 25.17 558 +0.30(+1.20%)
Sep 09, 2016 25.14 25.14 24.87 24.87 214 -0.51(-2.02%)
Sep 08, 2016 25.29 25.38 25.29 25.38 2,666 +0.01(+0.04%)
Sep 07, 2016 25.45 25.45 25.37 25.37 572 -0.05(-0.20%)
Sep 06, 2016 25.42 25.42 25.42 25.42 358 +0.01(+0.05%)
Sep 02, 2016 25.41 25.41 25.41 25.41 107 +0.26(+1.04%)
Sep 01, 2016 25.15 25.15 25.15 25.15 107 -0.13(-0.51%)
Aug 31, 2016 25.28 25.28 25.28 25.28 322 -0.01(-0.04%)
Aug 30, 2016 25.26 25.29 25.24 25.29 1,927 +0.02(+0.07%)
Aug 29, 2016 25.26 25.28 25.26 25.27 1,440 +0.11(+0.44%)
Aug 26, 2016 25.30 25.30 25.06 25.16 2,195 -0.02(-0.06%)
Aug 25, 2016 25.20 25.20 25.17 25.17 619 -0.02(-0.09%)
Aug 24, 2016 25.22 25.34 25.20 25.20 1,343 -0.12(-0.48%)
Aug 23, 2016 25.42 25.42 25.32 25.32 1,440 +0.03(+0.11%)
Aug 22, 2016 25.29 25.29 25.26 25.29 7,609 +0.05(+0.18%)
Aug 19, 2016 25.31 25.31 25.24 25.24 368 -0.04(-0.16%)
Aug 18, 2016 25.28 25.28 25.28 25.28 263 -0.03(-0.10%)
Aug 17, 2016 25.15 25.31 25.15 25.31 2,052 -0.04(-0.15%)
Aug 16, 2016 25.37 25.37 25.34 25.34 1,383 -0.12(-0.47%)
Aug 15, 2016 25.47 25.47 25.46 25.46 2,233 +0.06(+0.25%)
Aug 11, 2016 25.32 25.40 25.40 25.40 1,182 +0.12(+0.47%)
Aug 10, 2016 25.28 25.28 25.28 25.28 107 -0.05(-0.18%)
Aug 09, 2016 25.40 25.40 25.33 25.33 1,781 +0.05(+0.18%)
Aug 08, 2016 25.28 25.28 25.28 25.28 744 +0.27(+1.07%)
Aug 02, 2016 24.93 25.01 25.01 25.01 19 -0.19(-0.75%)
Aug 01, 2016 25.20 25.20 25.15 25.20 664 -0.03(-0.13%)
Jul 29, 2016 25.23 25.24 25.23 25.23 3,905 +0.03(+0.11%)
Jul 26, 2016 25.21 25.21 25.21 25.21 107 -0.14(-0.55%)
Jul 25, 2016 25.29 25.35 25.29 25.35 3,226 -0.06(-0.23%)
Jul 22, 2016 25.33 25.40 25.33 25.40 859 +0.09(+0.36%)
Jul 21, 2016 25.31 25.31 25.31 25.31 220 -0.04(-0.15%)
Jul 20, 2016 25.29 25.35 25.29 25.35 354 +0.11(+0.43%)
Jul 19, 2016 25.24 25.24 25.24 25.24 109 +0.00(+0.00%)
Jul 18, 2016 25.31 25.31 25.20 25.24 3,057 +0.00(+0.00%)
Jul 15, 2016 25.24 25.24 25.24 25.24 289 +0.05(+0.18%)
Jul 14, 2016 25.20 25.20 25.20 25.20 107 +0.09(+0.36%)
Jul 13, 2016 25.11 25.11 25.11 25.11 325 +0.03(+0.11%)
Jul 12, 2016 25.08 25.12 25.07 25.08 1,514 +0.09(+0.35%)
Jul 11, 2016 24.94 24.99 24.94 24.99 566 +0.24(+0.98%)
Jul 08, 2016 24.75 24.75 24.75 24.75 107 +0.33(+1.33%)
Jul 07, 2016 24.45 24.45 24.42 24.42 325 +0.13(+0.54%)
Jul 05, 2016 24.36 24.42 24.29 24.29 1,484 -0.22(-0.91%)
Jul 01, 2016 24.55 24.52 24.52 24.52 7,953 +0.06(+0.23%)
Jun 30, 2016 24.49 24.49 24.46 24.46 622 +0.29(+1.19%)
Jun 29, 2016 24.17 24.17 24.17 24.17 232 +0.75(+3.22%)
Jun 27, 2016 23.42 23.42 23.42 23.42 1,289 -0.48(-2.02%)
Jun 24, 2016 24.01 24.09 23.88 23.90 2,996 -0.71(-2.89%)
Jun 23, 2016 24.49 24.61 24.48 24.61 2,675 +0.30(+1.22%)
Jun 21, 2016 24.33 24.32 24.32 24.32 324 -0.02(-0.08%)
Jun 20, 2016 24.40 24.40 24.34 24.34 3,420 +0.21(+0.88%)
Jun 17, 2016 24.12 24.12 24.12 24.12 313 -0.05(-0.23%)
Jun 15, 2016 24.18 24.18 24.18 24.18 108 +0.12(+0.50%)
Jun 14, 2016 24.06 24.06 24.06 24.06 217 -0.18(-0.72%)
Jun 13, 2016 24.24 24.24 24.24 24.24 130 -0.12(-0.49%)
Jun 10, 2016 24.30 24.42 24.30 24.36 3,275 -0.31(-1.24%)
Jun 08, 2016 24.60 24.66 24.66 24.66 8 +0.03(+0.12%)
Jun 07, 2016 24.63 24.63 24.63 24.63 240 +0.13(+0.52%)
Jun 06, 2016 24.51 24.51 24.51 24.51 127 +0.01(+0.05%)
Jun 03, 2016 24.39 24.51 24.39 24.49 1,639 -0.02(-0.07%)
Jun 02, 2016 24.51 24.51 24.51 24.51 703 -0.02(-0.06%)
Jun 01, 2016 24.40 24.53 24.40 24.53 940 +0.01(+0.04%)
May 31, 2016 24.49 24.52 24.49 24.52 580 -0.01(-0.02%)
May 27, 2016 24.52 24.52 24.52 24.52 324 +0.07(+0.28%)
May 26, 2016 24.44 24.46 24.44 24.45 622 -0.06(-0.24%)
May 25, 2016 24.47 24.52 24.47 24.51 2,056 +0.54(+2.26%)
May 23, 2016 24.01 23.97 23.97 23.97 21 -0.07(-0.30%)
May 20, 2016 23.89 24.07 23.89 24.04 741 +0.17(+0.70%)
May 19, 2016 23.87 23.87 23.87 23.87 283 -0.26(-1.07%)
May 18, 2016 24.13 24.13 24.13 24.13 160 +0.21(+0.89%)
May 17, 2016 24.10 24.15 23.85 23.92 2,707 -0.22(-0.92%)
May 16, 2016 24.04 24.15 24.04 24.14 5,500 +0.02(+0.08%)
May 13, 2016 24.10 24.16 24.10 24.12 1,552 -0.03(-0.12%)
May 12, 2016 24.12 24.16 24.04 24.15 3,165 -0.08(-0.34%)
May 11, 2016 24.31 24.31 24.22 24.23 849 -0.18(-0.76%)
May 10, 2016 24.35 24.45 24.35 24.42 2,942 +0.22(+0.89%)
May 09, 2016 24.21 24.21 24.13 24.20 3,278 +0.06(+0.27%)
May 06, 2016 23.93 24.14 23.91 24.14 672 +0.14(+0.57%)
May 05, 2016 24.13 24.13 24.00 24.00 934 -0.07(-0.31%)
May 04, 2016 24.08 24.08 24.08 24.08 132 -0.18(-0.72%)
May 03, 2016 24.17 24.27 24.14 24.25 564 -0.20(-0.83%)
May 02, 2016 24.48 24.49 24.46 24.46 1,329 +0.19(+0.80%)
Apr 29, 2016 24.47 24.47 24.13 24.26 1,407 -0.27(-1.09%)
Apr 28, 2016 24.79 24.81 24.53 24.53 2,735 -0.21(-0.84%)
Apr 27, 2016 24.61 24.80 24.56 24.74 10,024 +0.11(+0.46%)
Apr 26, 2016 24.59 24.63 24.59 24.62 11,286 +0.04(+0.16%)
Apr 25, 2016 24.47 24.59 24.47 24.59 661 +0.04(+0.15%)
Apr 22, 2016 24.55 24.55 24.55 24.55 108 -0.08(-0.31%)
Apr 21, 2016 24.71 24.71 24.63 24.63 487 -0.06(-0.25%)
Apr 20, 2016 24.70 24.70 24.69 24.69 1,082 +0.03(+0.13%)
Apr 19, 2016 24.69 24.69 24.57 24.66 585 +0.10(+0.41%)
Apr 18, 2016 24.46 24.56 24.46 24.56 893 +0.19(+0.79%)
Apr 15, 2016 24.37 24.38 24.36 24.36 14,364 -0.08(-0.34%)
Apr 14, 2016 24.41 24.45 24.41 24.45 1,438 +0.10(+0.39%)
Apr 13, 2016 24.38 24.39 24.31 24.35 4,856 +0.17(+0.71%)
Apr 12, 2016 23.90 24.21 23.90 24.18 2,231 +0.27(+1.12%)
Apr 11, 2016 24.02 24.02 23.91 23.91 4,105 +0.01(+0.03%)
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.