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 (%)
Nov 29, 2019	20.19	20.19	20.11	20.11	9,665	-0.67(-3.24%)
Nov 27, 2019		20.78	20.78	20.78	16	+0.00(+0.00%)
Nov 26, 2019	20.73	20.78	20.73	20.78	371	-0.09(-0.44%)
Nov 25, 2019	20.70	20.88	20.70	20.88	670	+0.42(+2.04%)
Nov 22, 2019	20.42	20.46	20.35	20.46	2,478	-0.06(-0.30%)
Nov 21, 2019	20.46	20.52	20.46	20.52	127	+0.02(+0.10%)
Nov 20, 2019	20.52	20.52	20.39	20.50	299	-0.07(-0.32%)
Nov 19, 2019	20.52	20.58	20.45	20.57	2,011	+0.28(+1.40%)
Nov 18, 2019	20.18	20.32	20.18	20.28	250	+0.26(+1.31%)
Nov 15, 2019	20.08	20.08	20.02	20.02	619	-0.10(-0.52%)
Nov 14, 2019	20.25	20.25	20.13	20.13	829	-0.18(-0.90%)
Nov 13, 2019	20.32	20.32	20.20	20.31	1,079	-0.16(-0.80%)
Nov 12, 2019	20.57	20.68	20.47	20.47	2,053	+0.07(+0.36%)
Nov 11, 2019	20.65	21.79	20.40	20.40	1,514	-0.69(-3.27%)
Nov 08, 2019	21.09	21.09	21.09	21.09	619	-0.05(-0.23%)
Nov 07, 2019	21.05	21.16	21.03	21.14	21,189	+0.12(+0.55%)
Nov 06, 2019	21.02	21.02	21.02	21.02	541	+0.11(+0.54%)
Nov 05, 2019	21.04	21.04	20.91	20.91	9,177	+0.24(+1.17%)
Nov 04, 2019		20.67	20.67	20.67	7	+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.