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, 2020 38.65 38.89 38.49 38.49 88,203 +0.22(+0.57%)
Sep 29, 2020 38.40 38.40 38.27 38.27 376 -0.20(-0.53%)
Sep 28, 2020 38.46 38.51 38.29 38.47 5,199 +0.58(+1.53%)
Sep 25, 2020 37.08 37.89 37.08 37.89 1,204 +0.76(+2.05%)
Sep 24, 2020 37.32 37.55 37.13 37.13 2,537 -0.01(-0.04%)
Sep 23, 2020 37.13 37.14 37.13 37.14 2,860 -1.05(-2.75%)
Sep 22, 2020 37.94 38.20 37.82 38.20 2,533 +0.25(+0.67%)
Sep 21, 2020 37.21 37.94 37.21 37.94 10,467 -0.10(-0.27%)
Sep 18, 2020 38.28 38.28 37.72 38.04 2,317 +0.14(+0.36%)
Sep 17, 2020 37.74 37.91 37.66 37.91 11,414 -0.59(-1.53%)
Sep 16, 2020 38.75 38.84 38.49 38.49 918 -0.16(-0.41%)
Sep 15, 2020 38.74 38.77 38.65 38.65 726 +0.27(+0.70%)
Sep 14, 2020 38.34 38.38 38.26 38.38 4,481 +0.79(+2.10%)
Sep 11, 2020 37.80 37.80 37.28 37.59 402 -0.00(-0.01%)
Sep 10, 2020 38.64 38.64 37.60 37.60 4,084 -0.59(-1.55%)
Sep 09, 2020 37.99 38.40 37.99 38.19 986 +1.06(+2.86%)
Sep 08, 2020 37.41 37.82 37.13 37.13 1,368 -1.04(-2.72%)
Sep 04, 2020 38.17 38.17 38.17 38.17 201 -0.85(-2.19%)
Sep 03, 2020 39.79 39.82 38.77 39.02 2,227 -1.50(-3.70%)
Sep 02, 2020 40.43 40.59 40.20 40.52 2,301 +0.12(+0.29%)
Sep 01, 2020 40.53 40.53 40.40 40.40 384 +0.75(+1.90%)
Aug 31, 2020 39.33 39.65 39.33 39.65 4,947 +0.24(+0.60%)
Aug 28, 2020 39.35 39.41 39.34 39.41 503 +0.17(+0.43%)
Aug 27, 2020 39.33 39.34 39.12 39.24 1,715 +0.15(+0.37%)
Aug 26, 2020 38.75 39.10 38.75 39.10 746 +0.58(+1.50%)
Aug 25, 2020 38.36 38.52 38.36 38.52 480 +0.23(+0.59%)
Aug 24, 2020 38.43 38.43 38.29 38.29 599 +0.11(+0.29%)
Aug 21, 2020 38.16 38.20 38.16 38.18 705 +0.16(+0.41%)
Aug 20, 2020 38.00 38.03 37.99 38.03 524 +0.31(+0.81%)
Aug 19, 2020 37.83 37.83 37.72 37.72 846 -0.11(-0.29%)
Aug 18, 2020 37.87 37.87 37.83 37.83 535 +0.12(+0.31%)
Aug 17, 2020 37.60 37.71 37.60 37.71 558 +0.42(+1.13%)
Aug 14, 2020 37.29 37.29 37.29 178 +0.00(+0.00%)
Aug 13, 2020 37.38 37.38 37.29 37.29 483 +0.70(+1.93%)
Aug 12, 2020 36.59 36.59 36.59 11 +0.00(+0.00%)
Aug 11, 2020 37.14 37.14 36.58 36.59 1,466 -0.36(-0.98%)
Aug 10, 2020 36.85 36.95 36.78 36.95 1,457 +0.02(+0.06%)
Aug 07, 2020 36.93 36.94 36.73 36.93 1,208 +0.04(+0.10%)
Aug 06, 2020 36.89 36.89 36.89 36.89 1,242 -0.03(-0.07%)
Aug 05, 2020 36.87 36.92 36.87 36.92 1,013 +0.23(+0.61%)
Aug 04, 2020 36.71 36.71 36.64 36.70 1,881 +0.10(+0.28%)
Aug 03, 2020 36.37 36.65 36.37 36.59 6,174 +0.60(+1.67%)
Jul 31, 2020 35.99 35.99 35.99 35.99 201 -0.15(-0.42%)
Jul 30, 2020 36.14 36.14 35.98 36.14 962 -0.12(-0.34%)
Jul 29, 2020 36.17 36.28 36.17 36.26 669 +0.37(+1.03%)
Jul 28, 2020 35.98 35.98 35.89 35.89 412 -0.18(-0.50%)
Jul 27, 2020 35.95 36.07 35.84 36.07 5,301 -0.06(-0.15%)
Jul 24, 2020 36.13 36.13 36.13 8 +0.00(+0.00%)
Jul 23, 2020 36.91 36.91 36.13 36.13 1,257 -0.39(-1.08%)
Jul 22, 2020 36.52 36.52 36.52 256 +0.00(+0.00%)
Jul 21, 2020 36.76 36.76 36.52 36.52 1,433 +0.44(+1.23%)
Jul 20, 2020 36.08 36.08 36.08 213 +0.00(+0.00%)
Jul 17, 2020 36.02 36.08 35.96 36.08 2,720 +0.05(+0.14%)
Jul 16, 2020 35.85 36.04 35.85 36.03 2,111 -0.15(-0.41%)
Jul 15, 2020 36.20 36.20 35.82 36.18 1,807 +0.23(+0.65%)
Jul 14, 2020 35.56 35.95 35.43 35.95 1,239 +0.43(+1.22%)
Jul 13, 2020 36.49 36.60 35.51 35.51 921 -0.49(-1.35%)
Jul 10, 2020 35.53 36.00 35.53 36.00 1,813 +0.62(+1.75%)
Jul 09, 2020 35.40 35.43 35.04 35.38 8,449 -0.14(-0.39%)
Jul 08, 2020 35.45 35.52 35.31 35.52 952 +0.08(+0.21%)
Jul 07, 2020 35.59 35.74 35.45 35.45 5,500 -0.28(-0.78%)
Jul 06, 2020 35.58 35.72 35.54 35.72 2,328 +0.67(+1.90%)
Jul 02, 2020 35.05 35.17 35.05 35.06 4,130 +0.37(+1.08%)
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.