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 (%)
May 31, 2019 32.75 32.77 32.63 32.66 8,743 -0.50(-1.52%)
May 30, 2019 33.24 33.25 33.13 33.16 1,956 +0.10(+0.30%)
May 29, 2019 33.00 33.14 32.95 33.06 13,177 -0.51(-1.53%)
May 28, 2019 33.68 33.68 33.58 33.58 694 -0.13(-0.38%)
May 24, 2019 33.68 33.70 33.65 33.70 2,571 +0.19(+0.57%)
May 23, 2019 33.59 33.59 33.37 33.51 1,250 -0.49(-1.45%)
May 22, 2019 34.01 34.01 34.01 34.01 2,217 -0.18(-0.51%)
May 21, 2019 34.08 34.18 34.03 34.18 1,311 +0.31(+0.91%)
May 20, 2019 33.94 34.03 33.85 33.88 2,783 -0.22(-0.64%)
May 17, 2019 34.13 34.23 34.10 34.10 18,618 -0.08(-0.24%)
May 16, 2019 34.24 34.32 34.18 34.18 4,167 +0.36(+1.06%)
May 15, 2019 33.48 33.87 33.48 33.82 1,757 +0.09(+0.26%)
May 14, 2019 33.40 33.87 33.40 33.73 6,952 +0.47(+1.41%)
May 13, 2019 33.81 33.81 33.22 33.26 1,531 -0.87(-2.55%)
May 10, 2019 33.55 34.13 33.55 34.13 720 +0.19(+0.55%)
May 09, 2019 33.65 33.94 33.58 33.94 827 -0.15(-0.44%)
May 08, 2019 34.03 34.09 34.02 34.09 2,444 +0.27(+0.80%)
May 07, 2019 33.97 34.03 33.76 33.82 1,439 -0.76(-2.19%)
May 06, 2019 34.34 34.58 34.34 34.58 1,442 -0.12(-0.35%)
May 03, 2019 34.64 34.71 34.64 34.70 1,337 +0.40(+1.15%)
May 02, 2019 34.36 34.36 34.11 34.31 2,088 -0.18(-0.52%)
May 01, 2019 34.66 34.67 34.49 34.49 1,323 -0.18(-0.52%)
Apr 30, 2019 34.58 34.70 34.46 34.67 11,434 +0.10(+0.28%)
Apr 29, 2019 34.61 34.61 34.54 34.57 2,492 +0.24(+0.69%)
Apr 26, 2019 34.54 34.54 34.30 34.33 617 -0.18(-0.51%)
Apr 25, 2019 34.42 34.59 34.42 34.51 1,429 +0.04(+0.11%)
Apr 24, 2019 34.51 34.52 34.47 34.47 1,603 -0.13(-0.37%)
Apr 23, 2019 34.54 34.60 34.54 34.60 1,273 +0.16(+0.45%)
Apr 22, 2019 34.48 34.48 34.42 34.44 2,863 +0.00(+0.01%)
Apr 18, 2019 34.42 34.48 34.41 34.44 2,263 +0.00(+0.00%)
Apr 17, 2019 34.45 34.45 34.42 34.44 1,343 +0.05(+0.13%)
Apr 16, 2019 34.44 34.44 34.39 34.39 7,348 +0.08(+0.24%)
Apr 15, 2019 34.31 34.31 34.31 34.31 184 -0.03(-0.10%)
Apr 12, 2019 34.36 34.39 34.34 34.34 1,645 +0.25(+0.74%)
Apr 11, 2019 34.17 34.17 34.09 34.09 3,685 -0.01(-0.03%)
Apr 10, 2019 34.05 34.10 34.05 34.10 1,316 +0.18(+0.52%)
Apr 09, 2019 34.02 34.03 33.93 33.93 2,093 -0.17(-0.51%)
Apr 08, 2019 34.07 34.10 34.07 34.10 1,178 +0.37(+1.09%)
Apr 05, 2019 33.73 33.73 33.73 70 +0.00(+0.00%)
Apr 04, 2019 33.69 33.73 33.69 33.73 1,158 -0.02(-0.06%)
Apr 03, 2019 33.94 33.99 33.75 33.75 1,986 -0.10(-0.31%)
Apr 02, 2019 33.89 33.89 33.83 33.86 631 -0.17(-0.50%)
Apr 01, 2019 34.03 34.05 34.03 34.03 753 +0.28(+0.84%)
Mar 29, 2019 33.74 33.75 33.64 33.75 1,028 +0.16(+0.47%)
Mar 28, 2019 33.49 33.59 33.49 33.59 1,610 +0.01(+0.04%)
Mar 27, 2019 33.50 33.61 33.50 33.57 1,197 -0.10(-0.30%)
Mar 26, 2019 33.77 33.77 33.67 33.67 1,025 +0.38(+1.14%)
Mar 25, 2019 33.32 33.32 33.30 33.30 689 -0.18(-0.55%)
Mar 22, 2019 33.63 33.63 33.48 33.48 1,028 -0.52(-1.53%)
Mar 21, 2019 33.84 34.00 33.84 34.00 628 +0.19(+0.56%)
Mar 20, 2019 33.70 33.81 33.64 33.81 1,463 -0.10(-0.29%)
Mar 19, 2019 33.99 33.99 33.91 33.91 1,192 +0.16(+0.49%)
Mar 18, 2019 33.74 33.74 33.74 33.74 250 +0.05(+0.16%)
Mar 15, 2019 33.69 33.69 33.69 33.69 103 +0.12(+0.36%)
Mar 14, 2019 33.62 33.62 33.57 33.57 410 +0.07(+0.20%)
Mar 13, 2019 33.48 33.50 33.48 33.50 1,147 +0.32(+0.96%)
Mar 12, 2019 33.18 33.26 33.18 33.18 833 +0.52(+1.59%)
Mar 11, 2019 32.66 32.66 32.66 22 +0.00(+0.00%)
Mar 08, 2019 32.66 32.66 32.66 32.66 206 -0.26(-0.78%)
Mar 07, 2019 32.87 32.92 32.83 32.92 3,263 -0.25(-0.76%)
Mar 06, 2019 33.22 33.22 33.17 33.17 1,801 -0.45(-1.33%)
Mar 04, 2019 33.62 33.62 33.62 0 -0.07(-0.20%)
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.