Indicators

China Alphadex Fund FT (NQ: FCA )

20.84 UNCHANGED

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	21.68	21.94	21.59	21.73	81,624	-0.06(-0.26%)
Jan 30, 2023	22.05	22.05	21.73	21.78	1,722	-0.66(-2.93%)
Jan 27, 2023	22.43	22.44	22.43	22.44	424	+0.09(+0.41%)
Jan 26, 2023	22.43	22.43	22.35	22.35	565	+0.03(+0.13%)
Jan 25, 2023	22.42	22.42	22.32	22.32	377	+0.02(+0.10%)
Jan 24, 2023	22.28	22.42	22.21	22.30	2,148	+0.07(+0.30%)
Jan 23, 2023	22.40	22.40	22.23	22.23	1,061	+0.09(+0.40%)
Jan 20, 2023	22.07	22.14	22.01	22.14	1,368	+0.58(+2.71%)
Jan 19, 2023	21.56	21.56	21.56	21.56	137	+0.14(+0.66%)
Jan 18, 2023	21.61	21.63	21.35	21.41	28,485	-0.01(-0.05%)
Jan 17, 2023	21.42	21.42	21.42	21.42	40	-0.40(-1.84%)
Jan 13, 2023	21.72	21.83	21.72	21.83	924	+0.23(+1.08%)
Jan 12, 2023	21.46	21.59	21.46	21.59	1,386	-0.14(-0.64%)
Jan 11, 2023	21.79	21.80	21.65	21.73	21,950	+0.20(+0.95%)
Jan 10, 2023	21.58	21.58	21.51	21.53	551	+0.01(+0.07%)
Jan 09, 2023	21.61	21.71	21.51	21.51	1,712	-0.06(-0.30%)
Jan 06, 2023	21.55	21.62	21.55	21.58	1,181	+0.36(+1.70%)
Jan 05, 2023	21.17	21.22	21.17	21.22	11,645	+0.04(+0.17%)
Jan 04, 2023	20.91	21.18	20.91	21.18	235	+0.47(+2.29%)

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.