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 (%)
Jan 31, 2018 34.87 34.87 34.71 34.73 2,414 -0.04(-0.11%)
Jan 30, 2018 35.28 35.28 34.77 1,050 -0.51(-1.46%)
Jan 29, 2018 35.29 35.29 35.28 35.28 610 +0.12(+0.33%)
Jan 26, 2018 34.99 35.17 34.91 35.17 12,509 +0.50(+1.45%)
Jan 25, 2018 34.66 34.66 34.66 34.66 128 -0.10(-0.29%)
Jan 24, 2018 34.68 34.68 34.76 132 +0.09(+0.25%)
Jan 23, 2018 34.73 34.73 34.67 34.68 2,704 +0.10(+0.28%)
Jan 22, 2018 34.44 34.58 34.44 34.58 1,541 +0.33(+0.95%)
Jan 19, 2018 34.20 34.25 34.20 34.25 1,102 +0.06(+0.19%)
Jan 18, 2018 34.17 34.19 34.15 34.19 810 -0.03(-0.09%)
Jan 17, 2018 34.03 34.24 34.03 34.22 4,281 +0.39(+1.16%)
Jan 16, 2018 34.16 33.86 33.81 33.83 8,271 -0.03(-0.09%)
Jan 12, 2018 33.86 33.86 33.86 0 +0.53(+1.60%)
Jan 10, 2018 33.33 33.33 33.33 126 -0.03(-0.09%)
Jan 09, 2018 33.35 33.35 33.35 33.35 243 +0.16(+0.49%)
Jan 08, 2018 33.05 33.19 33.05 33.19 912 +0.16(+0.48%)
Jan 05, 2018 32.99 33.03 32.99 33.03 726 +0.22(+0.68%)
Jan 04, 2018 32.84 32.85 32.80 32.81 20,457 +0.17(+0.53%)
Jan 03, 2018 32.58 32.68 32.58 32.64 9,355 +0.22(+0.68%)
Jan 02, 2018 32.35 32.41 32.35 32.41 29,498 +0.31(+0.96%)
Dec 29, 2017 32.11 32.11 32.11 0 -0.17(-0.51%)
Dec 28, 2017 32.24 32.27 32.20 32.27 3,209 +0.11(+0.33%)
Dec 27, 2017 32.23 32.23 32.17 32.17 838 -0.10(-0.30%)
Dec 22, 2017 32.26 32.26 32.26 0 +0.01(+0.04%)
Dec 20, 2017 32.25 32.25 32.25 30 +0.02(+0.06%)
Dec 19, 2017 32.35 32.35 32.23 32.23 392 -0.07(-0.23%)
Dec 18, 2017 32.31 32.35 31.94 32.30 1,505 +0.36(+1.13%)
Dec 14, 2017 31.94 31.94 31.94 0 -0.02(-0.06%)
Dec 13, 2017 32.02 32.03 31.96 31.96 554 -0.02(-0.08%)
Dec 12, 2017 31.99 31.99 31.99 31.99 366 +0.12(+0.39%)
Dec 11, 2017 31.80 31.87 31.80 31.87 1,616 +0.16(+0.49%)
Dec 08, 2017 31.70 31.74 31.65 31.71 5,676 +0.17(+0.55%)
Dec 07, 2017 31.52 31.54 31.52 31.54 646 +0.04(+0.13%)
Dec 06, 2017 31.51 31.51 31.50 31.50 1,456 -0.13(-0.40%)
Dec 05, 2017 31.62 31.62 31.62 31.62 300 -0.06(-0.18%)
Dec 04, 2017 31.71 31.84 31.67 31.68 5,632 -0.02(-0.05%)
Dec 01, 2017 31.51 31.69 31.48 31.69 3,769 -0.15(-0.46%)
Nov 30, 2017 31.61 31.86 31.61 31.84 2,297 +0.29(+0.93%)
Nov 29, 2017 31.69 31.69 31.55 31.55 1,087 -0.12(-0.37%)
Nov 28, 2017 31.51 31.67 31.43 31.66 6,571 +0.37(+1.17%)
Nov 27, 2017 31.36 31.36 31.30 31.30 681 -0.08(-0.24%)
Nov 24, 2017 31.42 31.42 31.37 31.37 2,162 -0.04(-0.12%)
Nov 21, 2017 31.54 31.54 31.30 31.41 4 +0.14(+0.46%)
Nov 20, 2017 31.34 31.34 31.14 31.27 3,766 +0.02(+0.07%)
Nov 17, 2017 31.28 31.28 31.22 31.25 1,227 -0.11(-0.34%)
Nov 16, 2017 31.36 31.36 31.35 31.35 523 +0.40(+1.30%)
Nov 15, 2017 30.92 30.95 30.92 30.95 1,341 -0.07(-0.22%)
Nov 14, 2017 31.19 31.19 31.02 31.02 1,960 -0.12(-0.40%)
Nov 13, 2017 31.13 31.14 31.10 31.14 1,720 +0.07(+0.22%)
Nov 10, 2017 31.08 31.08 31.06 31.08 1,071 +0.04(+0.12%)
Nov 09, 2017 31.05 31.05 31.04 31.04 860 -0.03(-0.08%)
Nov 08, 2017 31.10 31.10 31.05 31.06 1,579 -0.01(-0.02%)
Nov 07, 2017 31.23 31.23 31.07 31.07 3,297 +0.04(+0.14%)
Nov 03, 2017 31.03 31.03 31.03 0 +0.11(+0.34%)
Nov 02, 2017 31.04 31.04 30.89 30.92 3,422 -0.10(-0.31%)
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.