Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mega Cap Alphadex Fund FT (NY: 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 (%)
Apr 07, 2016 23.35 23.35 23.35 0 -0.29(-1.22%)
Apr 06, 2016 23.50 23.64 23.43 23.64 58,156 +0.17(+0.73%)
Apr 05, 2016 23.45 23.46 23.42 23.46 11,937 -0.15(-0.65%)
Apr 04, 2016 23.73 23.73 23.62 23.62 9,069 -0.10(-0.42%)
Apr 01, 2016 23.45 23.73 23.45 23.72 12,445 +0.21(+0.89%)
Mar 31, 2016 23.51 23.51 23.51 23.51 417 -0.06(-0.25%)
Mar 30, 2016 23.66 23.70 23.57 23.57 1,014 +0.19(+0.82%)
Mar 29, 2016 23.20 23.38 23.20 23.38 948 +0.09(+0.41%)
Mar 28, 2016 23.26 23.32 23.26 23.28 2,276 +0.04(+0.15%)
Mar 24, 2016 23.25 23.25 23.25 0 -0.06(-0.27%)
Mar 23, 2016 23.40 23.40 23.31 23.31 1,503 -0.10(-0.44%)
Mar 22, 2016 23.43 23.43 23.41 23.41 598 -0.03(-0.12%)
Mar 21, 2016 23.44 23.44 23.44 23.44 129 +0.05(+0.22%)
Mar 18, 2016 23.41 23.41 23.39 23.39 575 +0.10(+0.44%)
Mar 17, 2016 23.22 23.29 23.22 23.29 592 +0.04(+0.15%)
Mar 16, 2016 23.03 23.25 23.03 23.25 931 +0.16(+0.70%)
Mar 15, 2016 23.05 23.09 23.05 23.09 1,353 -0.07(-0.31%)
Mar 14, 2016 23.13 23.16 23.13 23.16 332 +0.14(+0.63%)
Mar 11, 2016 23.02 23.07 23.01 23.01 1,733 +0.24(+1.07%)
Mar 10, 2016 22.66 22.77 22.66 22.77 1,419 -0.02(-0.09%)
Mar 09, 2016 22.73 22.79 22.73 22.79 2,010 -0.02(-0.07%)
Mar 08, 2016 22.80 22.81 22.80 22.81 3,510 +0.05(+0.24%)
Mar 07, 2016 22.90 22.90 22.75 22.75 887 -0.15(-0.66%)
Mar 04, 2016 22.73 22.73 22.73 22.91 549 +0.21(+0.95%)
Mar 03, 2016 22.63 22.69 22.63 22.69 321 +0.06(+0.28%)
Mar 02, 2016 22.68 22.68 22.63 22.63 1,101 -0.01(-0.04%)
Mar 01, 2016 22.30 22.64 22.30 22.64 11,639 +0.49(+2.19%)
Feb 29, 2016 22.30 22.37 22.15 22.15 352 -0.22(-1.00%)
Feb 26, 2016 22.42 22.42 22.34 22.37 1,953 +0.25(+1.14%)
Feb 25, 2016 22.19 22.19 22.12 22.12 805 +0.48(+2.21%)
Feb 24, 2016 21.64 21.64 21.64 21.64 126 -0.35(-1.60%)
Feb 23, 2016 22.00 22.00 22.00 22.00 256 -0.18(-0.81%)
Feb 22, 2016 22.20 22.20 22.18 22.18 1,580 +0.35(+1.61%)
Feb 19, 2016 21.73 21.82 21.73 21.82 1,002 -0.17(-0.75%)
Feb 18, 2016 22.00 22.00 21.99 21.99 890 -0.09(-0.39%)
Feb 17, 2016 21.79 22.11 21.79 22.08 2,698 +0.50(+2.30%)
Feb 16, 2016 21.53 21.66 21.46 21.58 1,855 +0.34(+1.61%)
Feb 12, 2016 21.24 21.24 21.24 0 +0.25(+1.20%)
Feb 11, 2016 20.89 20.99 20.70 20.99 4,678 -0.19(-0.89%)
Feb 10, 2016 21.45 21.45 21.18 21.18 1,744 -0.07(-0.34%)
Feb 09, 2016 21.07 21.25 21.02 21.25 2,217 +0.41(+1.99%)
Feb 08, 2016 20.99 20.99 20.82 20.83 6,589 -0.47(-2.20%)
Feb 05, 2016 21.66 21.67 21.24 21.30 6,304 -0.46(-2.11%)
Feb 04, 2016 21.72 21.78 21.70 21.76 6,850 +0.25(+1.17%)
Feb 03, 2016 21.54 21.64 21.51 21.51 2,076 -0.32(-1.49%)
Feb 02, 2016 22.01 22.06 21.82 21.83 19,530 -0.50(-2.22%)
Feb 01, 2016 22.19 22.36 22.14 22.33 8,798 +0.16(+0.73%)
Jan 29, 2016 21.84 22.20 21.84 22.17 4,698 +0.36(+1.65%)
Jan 28, 2016 21.72 21.81 21.61 21.81 3,062 +0.05(+0.25%)
Jan 27, 2016 21.77 22.03 21.75 21.75 1,634 -0.27(-1.23%)
Jan 26, 2016 21.97 22.10 21.95 22.02 15,457 +0.13(+0.57%)
Jan 25, 2016 22.06 22.10 21.90 21.90 4,497 -0.14(-0.65%)
Jan 22, 2016 22.18 22.18 22.02 22.04 3,194 +0.39(+1.78%)
Jan 21, 2016 21.65 21.66 21.65 21.66 5,067 -0.02(-0.12%)
Jan 20, 2016 21.43 21.68 21.26 21.68 3,340 +0.01(+0.04%)
Jan 19, 2016 22.07 22.09 21.67 21.67 14,471 -0.16(-0.74%)
Jan 15, 2016 21.83 21.83 21.83 0 -0.66(-2.93%)
Jan 14, 2016 22.33 22.54 22.33 22.49 3,731 +0.42(+1.92%)
Jan 13, 2016 22.63 22.64 22.05 22.07 11,742 -0.63(-2.78%)
Jan 12, 2016 22.47 22.71 22.47 22.70 4,134 +0.41(+1.86%)
Jan 11, 2016 22.29 22.29 22.29 22.29 605 -0.33(-1.45%)
Jan 07, 2016 22.61 22.61 22.61 0 -0.52(-2.23%)
Jan 06, 2016 23.17 23.37 23.13 4,061 -0.24(-1.01%)
Jan 05, 2016 23.27 23.37 23.27 23.37 1,634 +0.07(+0.31%)
Jan 04, 2016 23.17 23.29 23.06 23.29 11,603 -0.51(-2.16%)
Dec 31, 2015 23.81 23.81 23.81 0 -0.26(-1.07%)
Dec 30, 2015 24.13 24.13 24.07 24.07 1,384 -0.04(-0.16%)
Dec 29, 2015 24.10 24.10 24.10 24.10 348 +0.32(+1.36%)
Dec 28, 2015 23.78 23.78 23.69 23.78 2,315 -0.19(-0.79%)
Dec 24, 2015 23.97 23.97 23.97 0 +0.04(+0.15%)
Dec 23, 2015 23.90 23.94 23.85 23.94 7,970 +0.35(+1.47%)
Dec 22, 2015 23.51 23.59 23.40 23.59 2,217 +0.32(+1.38%)
Dec 21, 2015 23.27 23.27 23.27 23.27 112 +0.03(+0.11%)
Dec 18, 2015 23.38 23.38 23.24 23.24 6,844 -0.46(-1.96%)
Dec 17, 2015 23.93 23.93 23.69 23.70 6,296 -0.30(-1.26%)
Dec 16, 2015 23.66 24.01 23.60 24.01 4,160 +0.41(+1.74%)
Dec 15, 2015 23.67 23.74 23.60 23.60 4,836 +0.30(+1.30%)
Dec 14, 2015 23.29 23.33 23.18 23.29 111,336 -0.07(-0.29%)
Dec 11, 2015 23.36 23.36 23.36 23.36 610 -0.39(-1.65%)
Dec 10, 2015 23.78 23.78 23.75 23.75 1,435 +0.09(+0.39%)
Dec 09, 2015 23.90 24.01 23.66 23.66 631 -0.23(-0.97%)
Dec 08, 2015 23.64 23.89 23.64 23.89 1,247 -0.02(-0.08%)
Dec 07, 2015 23.96 23.96 23.91 23.91 678 -0.21(-0.88%)
Dec 04, 2015 24.00 24.20 24.00 24.12 1,605 +0.46(+1.92%)
Dec 03, 2015 24.02 24.07 23.67 23.67 1,882 -0.57(-2.34%)
Dec 02, 2015 24.24 24.24 24.24 24.24 1,136 +0.04(+0.17%)
Dec 01, 2015 24.20 24.20 24.14 24.19 24,376 +0.08(+0.35%)
Nov 30, 2015 24.13 24.13 24.10 24.11 2,452 -0.11(-0.46%)
Nov 27, 2015 24.16 24.22 24.16 24.22 1,355 +0.04(+0.15%)
Nov 25, 2015 24.19 24.19 24.19 0 -0.07(-0.28%)
Nov 24, 2015 24.08 24.25 24.08 24.25 2,298 +0.15(+0.61%)
Nov 20, 2015 24.14 24.14 24.06 24.11 7,805 +0.13(+0.56%)
Nov 19, 2015 24.02 24.02 23.96 23.97 2,223 +0.01(+0.04%)
Nov 18, 2015 23.77 23.96 23.77 23.96 5,126 +0.33(+1.40%)
Nov 17, 2015 23.76 23.81 23.63 23.63 2,506 +0.29(+1.22%)
Nov 16, 2015 23.17 23.35 23.17 23.35 1,086 -0.54(-2.25%)
Nov 11, 2015 23.88 23.88 23.88 0 +0.04(+0.16%)
Nov 10, 2015 23.86 23.86 23.82 23.85 2,923 +0.01(+0.04%)
Nov 09, 2015 23.77 23.84 23.77 23.84 14,565 -0.21(-0.85%)
Nov 06, 2015 24.14 24.14 24.04 24.04 560 -0.15(-0.63%)
Nov 05, 2015 24.19 24.20 24.19 24.19 1,698 -0.09(-0.37%)
Nov 04, 2015 24.36 24.36 24.24 24.28 7,793 -0.13(-0.52%)
Nov 03, 2015 24.23 24.43 24.23 24.41 4,207 +0.31(+1.27%)
Oct 30, 2015 24.11 24.11 24.11 0 -0.05(-0.20%)
Oct 29, 2015 24.06 24.15 24.06 24.15 2,209 +0.16(+0.67%)
Oct 27, 2015 23.99 23.99 23.99 0 -0.13(-0.55%)
Oct 26, 2015 24.13 24.13 24.11 24.12 10,853 -0.03(-0.14%)
Oct 23, 2015 24.09 24.16 24.09 24.16 1,522 +0.19(+0.80%)
Oct 22, 2015 23.87 23.97 23.87 23.97 4,802 +0.45(+1.92%)
Oct 21, 2015 23.72 23.72 23.52 23.52 2,581 -0.04(-0.19%)
Oct 20, 2015 23.55 23.59 23.55 23.56 4,059 -0.03(-0.11%)
Oct 19, 2015 23.61 23.61 23.57 23.59 10,276 +0.01(+0.04%)
Oct 16, 2015 23.57 23.58 23.44 23.58 2,660 +0.27(+1.15%)
Oct 14, 2015 23.31 230 -0.06(-0.27%)
Oct 13, 2015 23.44 23.44 23.37 23.37 707 -0.07(-0.30%)
Oct 12, 2015 23.52 23.52 23.44 23.44 15,058 -0.02(-0.08%)
Oct 09, 2015 23.46 23.46 23.46 23.46 1,901 +0.09(+0.38%)
Oct 08, 2015 23.30 23.37 23.30 23.37 1,022 +0.42(+1.83%)
Oct 07, 2015 23.13 23.13 22.95 22.95 3,466 -0.02(-0.08%)
Oct 06, 2015 23.03 23.05 22.84 22.97 44,288 -0.00(-0.00%)
Oct 05, 2015 22.97 22.97 22.97 22.97 116 +0.54(+2.39%)
Oct 02, 2015 21.94 22.44 21.87 22.44 4,171 +0.26(+1.17%)
Oct 01, 2015 22.11 22.18 22.11 22.18 2,974 +0.14(+0.65%)
Sep 30, 2015 21.92 22.03 21.86 22.03 8,952 +0.42(+1.94%)
Sep 29, 2015 21.80 21.80 21.61 21.61 3,091 +0.05(+0.23%)
Sep 28, 2015 21.86 21.86 21.55 21.57 1,969 -0.77(-3.46%)
Sep 24, 2015 22.34 35 -0.05(-0.22%)
Sep 23, 2015 22.51 22.51 22.39 22.39 1,689 +0.01(+0.05%)
Sep 22, 2015 22.38 22.38 22.38 22.38 367 -0.29(-1.29%)
Sep 18, 2015 22.67 22.67 22.67 0 -0.28(-1.24%)
Sep 17, 2015 22.96 22.97 22.94 22.95 2,082 +0.01(+0.04%)
Sep 16, 2015 22.93 22.94 22.93 22.94 1,231 +0.09(+0.39%)
Sep 15, 2015 22.57 22.86 22.56 22.86 5,712 +0.39(+1.73%)
Sep 14, 2015 22.64 22.64 22.46 22.47 4,303 +0.06(+0.25%)
Sep 10, 2015 22.41 22.41 22.41 0 +0.00(+0.00%)
Sep 09, 2015 22.63 22.63 22.41 22.41 457 -0.14(-0.63%)
Sep 08, 2015 22.54 22.55 22.54 22.55 852 +0.42(+1.89%)
Sep 04, 2015 22.14 22.14 22.14 0 -0.17(-0.74%)
Sep 02, 2015 22.30 22.30 22.30 0 +0.11(+0.50%)
Sep 01, 2015 22.12 22.19 22.12 22.19 2,639 -0.47(-2.08%)
Aug 31, 2015 22.69 22.75 22.62 22.66 2,752 -0.06(-0.27%)
Aug 28, 2015 22.62 22.76 22.62 22.72 3,922 +0.04(+0.16%)
Aug 27, 2015 22.69 22.69 22.69 22.69 590 +0.61(+2.74%)
Aug 26, 2015 21.79 22.08 21.50 22.08 3,201 +0.18(+0.81%)
Aug 25, 2015 22.18 22.18 21.90 21.90 5,263 +0.28(+1.27%)
Aug 24, 2015 21.67 22.18 21.30 21.63 8,885 -0.86(-3.84%)
Aug 21, 2015 23.04 23.04 22.49 22.49 6,785 -0.87(-3.73%)
Aug 20, 2015 23.44 23.44 23.35 23.36 2,664 -0.39(-1.65%)
Aug 19, 2015 23.71 23.75 23.71 23.75 3,093 -0.31(-1.29%)
Aug 18, 2015 24.07 24.07 24.07 24.07 129 +0.10(+0.41%)
Aug 14, 2015 23.97 2 -0.03(-0.11%)
Aug 13, 2015 23.91 23.99 23.91 23.99 703 +0.06(+0.26%)
Aug 12, 2015 23.56 23.97 23.56 23.93 3,004 +0.11(+0.45%)
Aug 11, 2015 23.99 23.99 23.83 23.83 6,678 -0.41(-1.69%)
Aug 10, 2015 24.21 24.23 24.21 24.23 1,620 +0.17(+0.70%)
Aug 06, 2015 24.07 24.07 24.07 0 -0.26(-1.07%)
Aug 04, 2015 24.33 143 +0.02(+0.08%)
Aug 03, 2015 24.31 24.31 24.31 24.31 1,124 -0.12(-0.47%)
Jul 31, 2015 24.51 24.51 24.42 24.42 756 -0.11(-0.44%)
Jul 30, 2015 24.52 24.53 24.52 24.53 224 +0.04(+0.16%)
Jul 29, 2015 24.47 24.49 24.47 24.49 545 +0.28(+1.16%)
Jul 28, 2015 24.21 24.21 24.21 24.21 4,586 +0.18(+0.74%)
Jul 27, 2015 23.99 24.07 23.98 24.03 1,755 -0.11(-0.44%)
Jul 24, 2015 24.53 24.53 24.13 24.14 9,535 -0.10(-0.43%)
Jul 23, 2015 24.43 24.43 24.23 24.24 2,117 -0.18(-0.74%)
Jul 22, 2015 24.44 24.44 24.39 24.42 4,548 -0.03(-0.13%)
Jul 21, 2015 24.46 24.46 24.45 24.45 1,697 -0.10(-0.41%)
Jul 20, 2015 24.50 24.56 24.50 24.55 4,858 +0.08(+0.34%)
Jul 17, 2015 24.43 24.48 24.43 24.47 4,828 -0.07(-0.30%)
Jul 16, 2015 24.52 24.55 24.50 24.55 6,044 +0.07(+0.29%)
Jul 14, 2015 24.47 116 +0.41(+1.70%)
Jul 10, 2015 24.07 24.07 24.07 0 +0.28(+1.16%)
Jul 09, 2015 23.98 23.98 23.79 23.79 39,969 +0.10(+0.41%)
Jul 08, 2015 23.83 23.83 23.69 23.69 2,023 -0.35(-1.44%)
Jul 07, 2015 23.75 24.04 23.65 24.04 3,843 +0.25(+1.04%)
Jul 06, 2015 23.87 23.97 23.79 23.79 1,273 -0.17(-0.70%)
Jul 02, 2015 23.96 23.96 23.96 0 +0.01(+0.04%)
Jul 01, 2015 23.96 23.96 23.95 23.95 489 +0.08(+0.34%)
Jun 30, 2015 23.89 23.94 23.80 23.87 17,876 +0.08(+0.33%)
Jun 29, 2015 24.01 24.01 23.79 23.79 1,378 -0.48(-1.99%)
Jun 26, 2015 24.28 24.28 24.27 24.27 1,026 -0.07(-0.28%)
Jun 25, 2015 24.41 24.41 24.34 24.34 562 -0.07(-0.30%)
Jun 24, 2015 24.41 24.41 24.41 24.41 337 -0.09(-0.35%)
Jun 23, 2015 24.52 24.52 24.50 24.50 994 -0.04(-0.14%)
Jun 22, 2015 24.53 24.57 24.53 24.54 1,046 +0.12(+0.47%)
Jun 19, 2015 24.42 24.42 24.42 24.42 112 -0.10(-0.40%)
Jun 18, 2015 24.39 24.52 24.39 24.52 1,150 +0.33(+1.36%)
Jun 17, 2015 24.17 24.19 24.17 24.19 729 +0.05(+0.22%)
Jun 16, 2015 24.10 24.14 24.10 24.14 1,290 +0.07(+0.29%)
Jun 15, 2015 23.91 24.07 23.91 24.07 2,872 -0.04(-0.16%)
Jun 12, 2015 24.17 24.17 24.10 24.10 4,576 -0.23(-0.94%)
Jun 11, 2015 24.38 24.39 24.33 24.33 3,608 +0.07(+0.29%)
Jun 10, 2015 24.24 24.26 24.24 24.26 338 +0.26(+1.07%)
Jun 09, 2015 24.01 24.01 24.00 24.00 603 -0.03(-0.10%)
Jun 08, 2015 24.03 24.03 24.03 24.03 181 -0.16(-0.67%)
Jun 05, 2015 24.19 24.19 24.19 24.19 252 +0.02(+0.07%)
Jun 04, 2015 24.32 24.32 24.17 24.17 725 -0.25(-1.01%)
Jun 03, 2015 24.42 24.42 24.42 24.42 453 +0.10(+0.43%)
Jun 02, 2015 24.32 24.32 24.31 24.31 1,378 -0.11(-0.45%)
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.