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 (%)
Nov 30, 2020 42.00 42.06 41.85 42.06 2,452 -0.09(-0.22%)
Nov 27, 2020 42.01 42.15 42.01 42.15 100 +0.23(+0.55%)
Nov 25, 2020 42.08 42.08 41.92 41.92 702 +0.20(+0.49%)
Nov 24, 2020 41.72 41.72 41.72 41.72 335 +0.46(+1.11%)
Nov 23, 2020 40.93 41.26 40.93 41.26 4,335 +0.62(+1.52%)
Nov 20, 2020 40.79 40.86 40.64 40.64 2,308 -0.06(-0.14%)
Nov 19, 2020 40.56 40.79 40.53 40.70 725 +0.15(+0.37%)
Nov 18, 2020 40.96 40.96 40.55 40.55 611 -0.25(-0.62%)
Nov 17, 2020 40.80 40.92 40.46 40.80 7,743 +0.06(+0.16%)
Nov 16, 2020 40.68 40.78 40.55 40.74 3,407 +0.91(+2.28%)
Nov 13, 2020 39.83 39.83 39.83 108 +0.00(+0.00%)
Nov 12, 2020 39.74 39.83 39.74 39.83 254 -0.36(-0.89%)
Nov 11, 2020 40.07 40.18 40.07 40.18 397 +0.53(+1.33%)
Nov 10, 2020 40.05 40.05 39.66 39.66 1,230 -0.87(-2.16%)
Nov 09, 2020 40.53 40.53 40.31 40.53 758 +1.02(+2.59%)
Nov 06, 2020 39.50 39.50 39.50 124 +0.00(+0.00%)
Nov 05, 2020 39.64 39.66 39.46 39.50 949 +0.74(+1.91%)
Nov 04, 2020 38.77 38.77 38.42 38.77 141 +0.89(+2.35%)
Nov 03, 2020 37.86 37.87 37.86 37.87 498 +0.63(+1.69%)
Nov 02, 2020 37.08 37.24 37.06 37.24 803 +0.84(+2.31%)
Oct 30, 2020 37.05 37.05 36.40 36.40 1,204 -1.18(-3.14%)
Oct 29, 2020 37.58 37.58 37.58 37.58 1,050 +0.23(+0.62%)
Oct 28, 2020 37.69 37.69 37.35 37.35 792 -1.11(-2.87%)
Oct 27, 2020 38.46 38.46 38.41 38.46 893 -0.11(-0.29%)
Oct 26, 2020 39.01 39.01 38.41 38.57 895 -0.74(-1.89%)
Oct 23, 2020 39.24 39.32 39.24 39.32 1,305 -0.02(-0.05%)
Oct 22, 2020 39.28 39.35 39.08 39.34 7,689 +0.17(+0.43%)
Oct 21, 2020 39.23 39.33 39.17 39.17 2,127 -0.32(-0.82%)
Oct 20, 2020 39.48 39.83 39.48 39.49 2,144 +0.08(+0.20%)
Oct 19, 2020 39.95 39.95 39.41 39.41 1,014 -0.55(-1.36%)
Oct 16, 2020 40.05 40.13 39.96 39.96 1,505 +0.19(+0.47%)
Oct 15, 2020 39.67 39.77 39.67 39.77 118 +0.12(+0.29%)
Oct 14, 2020 39.66 39.66 39.66 39.66 1,238 -0.46(-1.16%)
Oct 13, 2020 40.12 40.14 40.11 40.12 5,912 -0.02(-0.05%)
Oct 12, 2020 40.23 40.24 40.14 40.14 1,376 +0.47(+1.17%)
Oct 09, 2020 39.72 39.72 39.67 39.67 401 +0.18(+0.45%)
Oct 08, 2020 39.41 39.50 39.41 39.50 544 +0.25(+0.64%)
Oct 07, 2020 39.04 39.25 39.02 39.25 5,773 +0.66(+1.71%)
Oct 06, 2020 39.24 39.24 38.58 38.58 1,052 -0.50(-1.28%)
Oct 05, 2020 38.96 39.08 38.95 39.08 1,566 +0.56(+1.45%)
Oct 02, 2020 38.10 38.52 38.10 38.52 1,907 -0.42(-1.08%)
Oct 01, 2020 38.63 38.94 38.63 38.94 3,971 +0.46(+1.19%)
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%)
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.