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 (%)
Dec 31, 2019 33.48 33.48 33.48 19 +0.00(+0.00%)
Dec 30, 2019 33.48 33.48 33.48 56 +0.00(+0.00%)
Dec 27, 2019 33.48 33.48 33.48 7 +0.00(+0.00%)
Dec 26, 2019 33.48 33.48 33.48 87 +0.00(+0.00%)
Dec 24, 2019 33.48 33.48 33.48 91 +0.00(+0.00%)
Dec 23, 2019 33.48 33.48 33.48 29 +0.00(+0.00%)
Dec 20, 2019 33.15 33.48 33.15 33.48 1,041 -0.04(-0.13%)
Dec 19, 2019 33.53 33.53 33.53 103 +0.00(+0.00%)
Dec 18, 2019 33.21 33.53 33.21 33.53 2,084 +0.21(+0.64%)
Dec 17, 2019 33.31 33.31 33.31 6 +0.00(+0.00%)
Dec 16, 2019 33.31 33.31 33.31 4 +0.00(+0.00%)
Dec 13, 2019 33.31 33.31 33.31 3 +0.08(+0.24%)
Dec 12, 2019 32.97 33.23 32.94 33.23 4,057 +1.24(+3.87%)
Dec 11, 2019 32.00 32.00 32.00 81 +0.00(+0.00%)
Dec 10, 2019 32.00 32.00 32.00 32.00 112 -0.33(-1.02%)
Dec 09, 2019 32.33 32.33 32.33 5 +0.00(+0.00%)
Dec 06, 2019 32.23 32.33 32.23 32.33 1,775 -0.29(-0.90%)
Dec 05, 2019 32.62 32.62 32.62 14 +0.00(+0.00%)
Dec 04, 2019 32.62 32.62 32.62 34 +0.00(+0.00%)
Dec 03, 2019 32.62 32.62 32.62 78 +0.00(+0.00%)
Dec 02, 2019 32.62 32.62 32.62 64 +0.00(+0.00%)
Nov 29, 2019 32.62 32.62 32.62 57 +0.00(+0.00%)
Nov 27, 2019 32.62 32.62 32.62 32.62 104 +0.12(+0.38%)
Nov 26, 2019 32.49 32.49 32.49 62 +0.00(+0.00%)
Nov 25, 2019 32.49 32.49 32.49 4 +0.00(+0.00%)
Nov 22, 2019 32.49 32.49 32.49 54 +0.00(+0.00%)
Nov 21, 2019 32.49 32.49 32.49 13 +0.00(+0.00%)
Nov 20, 2019 32.49 32.49 32.49 6 +0.00(+0.00%)
Nov 19, 2019 32.49 32.49 32.49 5 +0.00(+0.00%)
Nov 18, 2019 32.49 32.49 32.49 2 +0.00(+0.00%)
Nov 15, 2019 32.49 32.49 32.49 107 +0.00(+0.00%)
Nov 14, 2019 32.49 32.49 32.49 4 +0.00(+0.00%)
Nov 13, 2019 32.49 32.49 32.49 3 +0.00(+0.00%)
Nov 12, 2019 32.49 32.49 32.49 32.49 430 -0.10(-0.29%)
Nov 11, 2019 32.59 32.59 32.59 32.59 217 -1.05(-3.11%)
Nov 08, 2019 33.64 33.64 33.64 225 +0.00(+0.00%)
Nov 07, 2019 33.64 33.64 33.64 2 +0.00(+0.00%)
Nov 06, 2019 33.64 33.64 33.64 8 +0.00(+0.00%)
Nov 05, 2019 33.54 33.64 33.54 33.64 1,905 +1.82(+5.71%)
Nov 04, 2019 31.82 31.82 31.82 2 +0.00(+0.00%)
Nov 01, 2019 31.82 31.82 31.82 85 +0.00(+0.00%)
Oct 31, 2019 31.82 31.82 31.82 2 +0.00(+0.00%)
Oct 30, 2019 31.82 31.82 31.82 31.82 398 -0.04(-0.13%)
Oct 29, 2019 31.86 31.86 31.86 31.86 210 -0.16(-0.51%)
Oct 28, 2019 32.10 32.61 32.02 32.02 887 +0.33(+1.03%)
Oct 25, 2019 31.70 31.70 31.70 31.70 104 +0.44(+1.41%)
Oct 24, 2019 31.26 31.26 31.26 2 +0.00(+0.00%)
Oct 23, 2019 31.26 31.26 31.26 2 +0.00(+0.00%)
Oct 22, 2019 31.26 31.26 31.26 2 +0.00(+0.00%)
Oct 21, 2019 31.26 31.26 31.26 7 +0.00(+0.00%)
Oct 18, 2019 31.36 31.40 31.26 31.26 730 +0.13(+0.43%)
Oct 17, 2019 31.12 31.12 31.12 2 +0.00(+0.00%)
Oct 16, 2019 31.12 31.12 31.12 34 +0.00(+0.00%)
Oct 15, 2019 31.14 31.14 31.12 31.12 1,178 +0.10(+0.31%)
Oct 14, 2019 31.05 31.05 31.03 31.03 862 -0.05(-0.15%)
Oct 11, 2019 31.10 31.10 31.06 31.08 730 +1.00(+3.31%)
Oct 09, 2019 30.08 30.08 30.08 0 +0.00(+0.00%)
Oct 08, 2019 30.08 30.08 30.08 30.08 211 -0.52(-1.69%)
Oct 07, 2019 30.60 30.60 30.60 52 +0.00(+0.00%)
Oct 04, 2019 30.60 30.60 30.60 1 +0.00(+0.00%)
Oct 03, 2019 30.60 30.65 30.60 30.60 1,170 +0.21(+0.69%)
Oct 02, 2019 30.39 30.39 30.39 30.39 213 +0.01(+0.03%)
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.