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, 2018 41.01 41.01 40.66 40.66 5,419 -0.04(-0.09%)
Jan 30, 2018 40.70 40.57 40.70 2,764 -0.47(-1.15%)
Jan 29, 2018 41.32 41.32 41.17 41.17 1,473 -0.82(-1.95%)
Jan 26, 2018 41.89 41.99 41.89 41.99 1,516 +0.51(+1.23%)
Jan 24, 2018 41.48 41.48 41.48 27 -0.19(-0.46%)
Jan 23, 2018 41.53 41.67 41.53 41.67 344 +0.15(+0.37%)
Jan 22, 2018 41.36 41.54 41.36 41.52 3,356 +0.71(+1.73%)
Jan 19, 2018 40.81 40.81 40.81 40.81 583 +0.47(+1.17%)
Jan 18, 2018 40.39 40.39 40.34 40.34 1,780 -0.33(-0.82%)
Jan 17, 2018 40.67 40.67 40.67 40.67 411 +0.06(+0.15%)
Jan 16, 2018 40.73 40.73 40.61 40.61 778 +0.22(+0.54%)
Jan 11, 2018 40.39 40.39 40.39 0 -0.09(-0.21%)
Jan 10, 2018 40.07 40.50 39.99 40.48 19,222 +0.17(+0.41%)
Jan 09, 2018 40.36 40.40 40.27 40.31 2,714 +0.12(+0.29%)
Jan 08, 2018 39.95 40.20 39.95 40.20 847 +0.50(+1.25%)
Jan 05, 2018 39.68 39.70 39.68 39.70 664 +0.27(+0.69%)
Jan 04, 2018 39.39 39.43 39.39 39.43 924 -0.05(-0.14%)
Jan 03, 2018 39.48 39.48 39.48 39.48 364 +0.28(+0.71%)
Jan 02, 2018 38.52 38.52 39.20 547 +0.68(+1.77%)
Dec 29, 2017 38.52 38.52 38.52 0 +0.17(+0.46%)
Dec 28, 2017 38.29 38.35 38.29 38.35 1,581 +0.30(+0.79%)
Dec 27, 2017 38.04 38.05 38.04 38.05 1,069 +0.04(+0.10%)
Dec 26, 2017 38.01 38.01 38.01 38.01 441 +0.09(+0.24%)
Dec 22, 2017 37.92 37.92 37.92 37.92 914 +0.32(+0.85%)
Dec 20, 2017 37.60 37.60 37.60 3 +0.14(+0.38%)
Dec 19, 2017 37.56 37.56 37.46 37.46 685 -0.10(-0.28%)
Dec 18, 2017 37.56 37.56 37.56 37.56 230 +0.23(+0.63%)
Dec 15, 2017 37.13 37.33 37.13 37.33 5,114 +0.22(+0.58%)
Dec 14, 2017 37.28 37.28 37.11 37.11 1,142 -0.23(-0.60%)
Dec 13, 2017 37.50 37.50 37.34 37.34 230 +0.10(+0.26%)
Dec 12, 2017 37.24 37.24 37.24 37.24 574 -0.09(-0.23%)
Dec 11, 2017 37.20 37.37 37.20 37.33 710 +0.43(+1.17%)
Dec 08, 2017 36.89 36.90 36.89 36.90 1,136 +0.58(+1.60%)
Dec 06, 2017 36.32 36.32 36.32 23 -0.57(-1.55%)
Dec 05, 2017 37.03 37.06 36.89 36.89 5,275 -0.23(-0.61%)
Dec 04, 2017 37.43 37.43 37.11 37.11 6,693 -0.32(-0.86%)
Dec 01, 2017 37.45 37.45 37.34 37.43 499 -0.13(-0.35%)
Nov 30, 2017 37.50 37.56 37.45 37.56 4,005 +0.00(+0.00%)
Nov 29, 2017 37.66 37.79 37.56 37.56 7,290 +0.03(+0.09%)
Nov 28, 2017 37.51 37.53 37.41 37.53 4,408 -0.11(-0.30%)
Nov 22, 2017 37.64 37.64 37.64 154 +0.03(+0.09%)
Nov 21, 2017 37.59 37.61 37.59 37.61 1,309 +0.24(+0.63%)
Nov 20, 2017 37.01 37.37 37.01 37.37 2,361 +0.46(+1.24%)
Nov 17, 2017 36.97 36.98 36.91 36.91 946 -0.33(-0.88%)
Nov 16, 2017 37.31 37.32 37.23 37.24 21,661 -0.11(-0.30%)
Nov 15, 2017 37.35 37.35 37.35 37.35 124 -0.14(-0.37%)
Nov 14, 2017 37.35 37.49 37.29 37.49 7,925 -0.23(-0.62%)
Nov 13, 2017 37.75 37.75 37.73 37.73 12,388 -0.03(-0.07%)
Nov 10, 2017 37.75 37.75 37.75 37.75 138 +0.21(+0.55%)
Nov 09, 2017 37.55 37.55 37.55 37.55 305 -0.16(-0.44%)
Nov 08, 2017 37.71 37.71 37.71 37.71 272 +0.18(+0.48%)
Nov 07, 2017 37.63 37.64 37.53 37.53 2,246 -0.02(-0.05%)
Nov 03, 2017 37.55 37.55 37.55 12 -0.01(-0.02%)
Nov 02, 2017 37.48 37.56 37.48 37.55 4,211 +0.18(+0.49%)
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.