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%)
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.