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, 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%)
Sep 03, 2019 34.57 34.57 34.44 34.56 6,513 -0.20(-0.56%)
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%)
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.