Indicators

China Alphadex Fund FT (NQ: FCA )

21.68 +0.10 (+0.44%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019		20.20	20.20	20.20	102	-0.00(-0.01%)
Jan 30, 2019	20.07	20.20	20.07	20.20	1,815	+0.58(+2.96%)
Jan 29, 2019		19.62	19.62	19.62	51	+0.00(+0.01%)
Jan 28, 2019	19.62	19.62	19.62	19.62	333	-0.35(-1.77%)
Jan 25, 2019	20.01	20.05	19.97	19.97	1,149	+0.20(+0.99%)
Jan 24, 2019	19.79	19.87	19.77	19.77	1,841	+0.15(+0.78%)
Jan 23, 2019	19.58	19.65	19.58	19.62	581	+0.30(+1.55%)
Jan 22, 2019	19.54	19.58	19.32	19.32	18,082	-0.56(-2.83%)
Jan 18, 2019	19.70	19.90	19.70	19.88	8,558	+0.31(+1.60%)
Jan 17, 2019	19.59	19.59	19.36	19.57	5,812	-0.02(-0.10%)
Jan 16, 2019	19.59	19.64	19.59	19.59	2,184	+0.36(+1.85%)
Jan 15, 2019	19.22	19.24	19.22	19.24	605	+0.20(+1.03%)
Jan 14, 2019	19.03	19.05	19.03	19.04	3,015	-0.05(-0.29%)
Jan 11, 2019	19.09	19.09	19.09	19.09	1,405	-0.10(-0.53%)
Jan 10, 2019	19.09	19.20	19.09	19.20	1,606	+0.16(+0.83%)
Jan 09, 2019	18.96	19.04	18.93	19.04	2,890	+0.36(+1.92%)
Jan 08, 2019	18.63	18.73	18.50	18.68	9,883	+0.25(+1.36%)
Jan 04, 2019		18.43	18.43	18.43	0	+0.04(+0.21%)
Jan 03, 2019		18.39	18.39	18.39	1	+0.00(+0.00%)

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.