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 (%)
Feb 28, 2023	20.45	20.45	20.25	20.25	234	-0.36(-1.74%)
Feb 27, 2023	20.53	20.60	20.53	20.60	128	+0.05(+0.27%)
Feb 24, 2023	20.50	20.55	20.50	20.55	126	-0.51(-2.41%)
Feb 23, 2023	20.97	21.06	20.91	21.06	334	-0.01(-0.04%)
Feb 22, 2023	20.98	21.12	20.96	21.07	687	-0.22(-1.02%)
Feb 21, 2023	21.40	21.43	21.07	21.28	835	+0.39(+1.85%)
Feb 17, 2023	20.75	20.91	20.59	20.90	430	+0.04(+0.19%)
Feb 16, 2023	20.91	21.07	20.72	20.86	4,120	-0.11(-0.51%)
Feb 15, 2023	20.97	21.14	20.73	20.96	2,137	-0.27(-1.27%)
Feb 14, 2023	21.45	21.45	21.23	21.23	148	-0.08(-0.37%)
Feb 13, 2023	21.15	21.62	21.15	21.31	4,066	+0.24(+1.16%)
Feb 10, 2023	21.40	21.40	21.07	21.07	10,137	-0.53(-2.46%)
Feb 09, 2023	21.72	21.72	21.47	21.60	612	+0.17(+0.79%)
Feb 08, 2023	21.46	21.46	21.36	21.43	2,028	+0.03(+0.13%)
Feb 07, 2023	21.39	21.43	21.11	21.40	18,833	+0.27(+1.26%)
Feb 06, 2023	21.24	21.34	21.12	21.13	13,729	-0.35(-1.65%)
Feb 03, 2023	21.79	21.79	21.45	21.49	6,697	-0.68(-3.06%)
Feb 02, 2023	21.92	22.19	21.92	22.17	4,749	-0.26(-1.15%)

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.