Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Alphadex Fund FT (NQ: FHK )

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 (%)
Jan 31, 2017 29.05 29.07 29.02 29.07 2,475 +0.10(+0.35%)
Jan 30, 2017 28.93 28.99 28.88 28.97 32,748 -0.09(-0.32%)
Jan 27, 2017 29.19 29.19 29.06 29.06 661 +0.08(+0.29%)
Jan 26, 2017 29.06 29.09 28.98 28.98 2,192 -0.03(-0.12%)
Jan 25, 2017 29.02 29.02 29.01 29.01 1,974 +0.13(+0.44%)
Jan 24, 2017 28.92 28.93 28.88 28.88 8,487 +0.42(+1.49%)
Jan 23, 2017 28.40 28.53 28.40 28.46 54,445 +0.05(+0.18%)
Jan 20, 2017 28.47 28.47 28.36 28.41 1,685 -0.03(-0.09%)
Jan 19, 2017 28.43 28.43 28.29 28.43 956 -0.09(-0.33%)
Jan 18, 2017 28.56 28.56 28.53 28.53 308 +0.15(+0.54%)
Jan 17, 2017 28.53 28.53 28.37 28.37 1,200 -0.20(-0.68%)
Jan 13, 2017 28.57 28.57 28.57 0 +0.08(+0.30%)
Jan 12, 2017 28.43 28.49 28.43 28.49 4,316 -0.26(-0.91%)
Jan 11, 2017 28.75 28.77 28.62 28.75 29,464 +0.24(+0.83%)
Jan 10, 2017 28.52 28.59 28.51 28.51 591 +0.43(+1.54%)
Jan 09, 2017 28.05 28.17 28.05 28.08 3,202 -0.01(-0.03%)
Jan 06, 2017 28.21 28.21 28.06 28.09 7,574 -0.15(-0.54%)
Jan 05, 2017 28.20 28.24 28.14 28.24 15,705 +0.27(+0.97%)
Jan 04, 2017 27.98 27.98 27.97 27.97 357 +0.22(+0.80%)
Jan 03, 2017 27.78 27.80 27.65 27.75 4,311 +0.40(+1.46%)
Dec 30, 2016 27.35 27.35 27.35 0 +0.16(+0.57%)
Dec 29, 2016 27.18 27.18 27.18 27.19 661 +0.20(+0.74%)
Dec 28, 2016 27.16 27.16 26.99 26.99 471 -0.03(-0.09%)
Dec 27, 2016 27.09 27.09 27.02 27.02 411 -0.15(-0.55%)
Dec 22, 2016 27.17 27.17 27.17 0 -0.13(-0.48%)
Dec 21, 2016 27.31 27.31 27.26 27.30 961 +0.02(+0.06%)
Dec 20, 2016 27.40 27.40 27.26 27.28 4,756 -0.12(-0.43%)
Dec 19, 2016 27.37 27.40 27.37 27.40 646 -0.03(-0.09%)
Dec 16, 2016 27.52 27.54 27.42 27.42 1,097 -0.16(-0.57%)
Dec 15, 2016 27.73 27.73 27.58 27.58 973 -0.16(-0.56%)
Dec 14, 2016 28.18 28.18 27.73 27.73 2,016 -0.56(-1.98%)
Dec 13, 2016 28.11 28.29 28.11 28.29 975 +0.37(+1.31%)
Dec 12, 2016 27.93 27.93 27.93 27.93 237 -0.32(-1.13%)
Dec 09, 2016 28.37 28.37 28.19 28.25 5,329 -0.14(-0.49%)
Dec 08, 2016 28.42 28.42 28.37 28.39 5,231 +0.10(+0.36%)
Dec 07, 2016 28.27 28.30 28.23 28.29 3,027 +0.16(+0.55%)
Dec 06, 2016 28.12 28.13 28.12 28.13 582 +0.02(+0.06%)
Dec 05, 2016 28.10 28.11 28.00 28.11 1,693 +0.09(+0.33%)
Dec 02, 2016 28.12 28.12 27.98 28.02 4,328 -0.22(-0.78%)
Dec 01, 2016 28.26 28.26 28.23 28.24 601 -0.27(-0.95%)
Nov 30, 2016 28.46 28.51 28.46 28.51 790 +0.14(+0.51%)
Nov 29, 2016 28.37 28.37 28.37 28.37 495 +0.14(+0.50%)
Nov 28, 2016 28.14 28.26 28.14 28.23 750 -0.02(-0.06%)
Nov 23, 2016 28.24 28.24 28.24 94 +0.13(+0.46%)
Nov 22, 2016 28.27 28.27 28.11 28.11 2,297 +0.07(+0.24%)
Nov 21, 2016 28.16 28.16 28.03 28.05 9,016 +0.02(+0.06%)
Nov 18, 2016 28.03 28.03 28.02 28.03 357 +0.33(+1.19%)
Nov 16, 2016 27.70 27.70 27.70 34 -0.19(-0.70%)
Nov 15, 2016 27.80 27.89 27.79 27.89 772 +0.28(+1.01%)
Nov 14, 2016 27.57 27.62 27.53 27.62 1,969 -0.46(-1.65%)
Nov 10, 2016 28.08 28.08 28.08 0 -0.35(-1.22%)
Nov 09, 2016 28.42 28.68 28.37 28.43 3,643 -0.35(-1.21%)
Nov 08, 2016 28.48 28.87 28.48 28.77 20,630 +0.12(+0.42%)
Nov 07, 2016 28.60 28.67 28.57 28.65 2,275 -0.06(-0.21%)
Nov 04, 2016 28.66 28.74 28.65 28.71 43,643 -0.16(-0.55%)
Nov 03, 2016 28.91 28.91 28.86 28.87 9,791 -0.02(-0.06%)
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.