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 (%)
Jul 31, 2017 29.56 29.56 29.52 29.54 727 +0.02(+0.06%)
Jul 28, 2017 29.43 29.56 29.38 29.52 2,368 +0.05(+0.16%)
Jul 26, 2017 29.47 29.47 29.47 28 +0.06(+0.19%)
Jul 25, 2017 29.44 29.44 29.42 29.42 343 +0.04(+0.13%)
Jul 24, 2017 29.24 29.38 29.24 29.38 1,847 +0.10(+0.34%)
Jul 21, 2017 29.29 29.29 29.28 29.28 928 +0.01(+0.02%)
Jul 20, 2017 29.30 29.30 29.23 29.27 1,267 +0.07(+0.25%)
Jul 19, 2017 29.17 29.20 29.17 29.20 539 +0.13(+0.45%)
Jul 18, 2017 28.99 29.07 28.99 29.07 2,849 +0.04(+0.15%)
Jul 17, 2017 29.03 29.03 29.03 29.03 230 +0.05(+0.17%)
Jul 14, 2017 28.98 28.98 28.98 28.98 483 +0.12(+0.43%)
Jul 12, 2017 28.85 28.85 28.85 18 +0.23(+0.80%)
Jul 11, 2017 28.63 28.63 28.43 28.62 870 +0.03(+0.10%)
Jul 10, 2017 28.53 28.60 28.53 28.60 2,709 +0.09(+0.30%)
Jul 07, 2017 28.38 28.51 28.38 28.51 925 +0.24(+0.84%)
Jul 06, 2017 28.45 28.27 28.27 17,473 -0.24(-0.84%)
Jul 05, 2017 28.54 28.58 28.51 28.51 14,748 -0.01(-0.03%)
Jul 03, 2017 28.54 28.54 28.52 28.52 24,570 +0.07(+0.23%)
Jun 30, 2017 28.45 28.46 28.45 28.45 649 -0.09(-0.31%)
Jun 29, 2017 28.54 28.54 28.54 28.54 294 -0.12(-0.42%)
Jun 28, 2017 28.61 28.66 28.46 28.66 9,673 +0.16(+0.57%)
Jun 27, 2017 28.50 28.50 28.50 28.50 389 -0.06(-0.19%)
Jun 23, 2017 28.56 28.56 28.56 50 -0.09(-0.33%)
Jun 19, 2017 28.65 28.65 28.65 20 +0.25(+0.87%)
Jun 15, 2017 28.40 28.40 28.40 54 -0.05(-0.17%)
Jun 14, 2017 28.41 28.45 28.33 28.45 874 +0.05(+0.17%)
Jun 13, 2017 28.43 28.46 28.38 28.40 3,733 +0.11(+0.40%)
Jun 12, 2017 28.17 28.29 28.17 28.29 528 -0.00(-0.01%)
Jun 09, 2017 28.29 28.29 28.29 28.29 545 -0.08(-0.29%)
Jun 08, 2017 28.50 28.50 28.31 28.37 5,974 +0.08(+0.27%)
Jun 07, 2017 28.30 28.30 28.30 28.30 260 -0.03(-0.11%)
Jun 06, 2017 28.33 28.33 28.33 28.33 3,528 -0.05(-0.19%)
Jun 05, 2017 28.43 28.43 28.38 28.38 210 +0.13(+0.47%)
Jun 01, 2017 28.25 28.25 28.25 0 +0.28(+0.99%)
May 31, 2017 28.08 28.08 27.97 27.97 2,652 -0.10(-0.37%)
May 30, 2017 28.09 28.12 28.08 28.08 1,166 -0.02(-0.07%)
May 26, 2017 28.09 28.09 28.09 28.09 326 +0.02(+0.09%)
May 25, 2017 28.10 28.16 28.07 28.07 4,050 +0.22(+0.78%)
May 24, 2017 27.91 27.91 27.85 27.85 1,599 -0.02(-0.07%)
May 23, 2017 27.87 27.87 27.87 27.87 854 +0.14(+0.49%)
May 22, 2017 27.70 27.74 27.70 27.74 1,708 +0.26(+0.93%)
May 18, 2017 27.48 27.48 27.48 6 -0.02(-0.06%)
May 17, 2017 27.49 27.50 27.49 27.50 336 -0.34(-1.24%)
May 16, 2017 27.84 27.84 27.84 27.84 734 -0.07(-0.24%)
May 15, 2017 27.87 27.91 27.87 27.91 3,527 +0.11(+0.38%)
May 12, 2017 27.80 27.81 27.80 27.80 1,486 +0.01(+0.03%)
May 11, 2017 27.80 27.80 27.80 27.80 126 -0.13(-0.47%)
May 08, 2017 27.93 27.93 27.93 21 -0.02(-0.08%)
May 05, 2017 27.87 27.95 27.87 27.95 292 +0.02(+0.07%)
May 04, 2017 27.93 27.93 27.93 27.93 105 +0.10(+0.38%)
May 03, 2017 27.81 27.83 27.81 27.82 3,285 -0.09(-0.33%)
May 02, 2017 27.90 27.91 27.90 27.91 805 -0.11(-0.40%)
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.