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, 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%)
May 01, 2017 28.09 28.09 28.03 28.03 1,394 +0.06(+0.23%)
Apr 28, 2017 27.96 27.96 27.96 27.96 218 -0.03(-0.12%)
Apr 27, 2017 27.98 28.00 27.98 28.00 3,263 -0.05(-0.17%)
Apr 26, 2017 28.04 28.04 28.04 28.04 315 +0.38(+1.38%)
Apr 24, 2017 27.66 27.66 27.66 90 +0.26(+0.95%)
Apr 21, 2017 27.40 27.40 27.40 27.40 105 -0.06(-0.23%)
Apr 20, 2017 27.30 27.46 27.30 27.46 925 +0.26(+0.94%)
Apr 19, 2017 27.26 27.26 27.21 27.21 589 -0.05(-0.17%)
Apr 18, 2017 27.18 27.25 27.18 27.25 2,029 -0.01(-0.05%)
Apr 17, 2017 27.17 27.27 27.17 27.27 224 +0.09(+0.33%)
Apr 13, 2017 27.29 27.29 27.17 27.18 840 -0.09(-0.32%)
Apr 12, 2017 27.28 27.30 27.26 27.26 2,092 -0.11(-0.39%)
Apr 11, 2017 27.37 27.38 27.37 27.37 932 -0.11(-0.39%)
Apr 10, 2017 27.41 27.48 27.41 27.48 542 +0.02(+0.09%)
Apr 07, 2017 27.42 27.46 27.42 27.45 888 +0.02(+0.07%)
Apr 05, 2017 27.43 27.43 27.43 115 -0.10(-0.37%)
Apr 03, 2017 27.54 27.54 27.54 123 -0.24(-0.85%)
Mar 31, 2017 27.77 27.77 27.77 27.77 572 -0.01(-0.04%)
Mar 30, 2017 27.79 27.79 27.76 27.78 3,003 +0.06(+0.20%)
Mar 28, 2017 27.73 27.73 27.73 36 +0.29(+1.06%)
Mar 27, 2017 27.26 27.44 27.26 27.44 1,728 -0.18(-0.64%)
Mar 24, 2017 27.67 27.67 27.61 27.61 381 +0.01(+0.02%)
Mar 22, 2017 27.61 27.61 27.61 0 +0.06(+0.23%)
Mar 21, 2017 27.65 27.66 27.55 27.55 14,811 -0.50(-1.78%)
Mar 20, 2017 28.11 28.16 28.05 28.05 3,191 -0.15(-0.54%)
Mar 17, 2017 28.16 28.20 28.16 28.20 313 -0.07(-0.23%)
Mar 16, 2017 28.34 28.34 28.25 28.26 3,311 -0.11(-0.39%)
Mar 15, 2017 28.23 28.38 28.23 28.37 2,090 +0.20(+0.73%)
Mar 14, 2017 28.07 28.21 28.07 28.17 8,326 -0.08(-0.28%)
Mar 13, 2017 28.13 28.25 28.13 28.25 1,547 +0.04(+0.15%)
Mar 10, 2017 28.21 28.21 28.21 28.21 1,046 +0.08(+0.27%)
Mar 09, 2017 28.17 28.17 28.13 28.13 1,320 -0.08(-0.27%)
Mar 08, 2017 28.23 28.23 28.21 28.21 316 -0.19(-0.67%)
Mar 03, 2017 28.40 28.40 28.40 40 +0.05(+0.17%)
Mar 02, 2017 28.48 28.48 28.35 28.35 1,522 -0.21(-0.73%)
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.