Indicators

China Alphadex Fund FT (NQ: FCA )

20.07 +0.12 (+0.60%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	25.27	25.64	25.27	25.35	3,890	-0.15(-0.58%)
Jul 29, 2021	25.65	25.65	25.42	25.50	1,526	+0.32(+1.26%)
Jul 28, 2021	25.17	25.24	24.98	25.18	4,471	+0.50(+2.03%)
Jul 27, 2021	24.97	25.22	24.38	24.68	34,328	-0.77(-3.02%)
Jul 26, 2021	25.24	25.64	24.62	25.45	416,208	-0.30(-1.18%)
Jul 23, 2021	26.07	26.07	25.54	25.75	26,362	-0.65(-2.46%)
Jul 22, 2021	26.40	26.40	26.40	26.40	340	+0.06(+0.24%)
Jul 21, 2021	26.04	26.34	26.04	26.34	2,833	+0.32(+1.22%)
Jul 20, 2021	26.23	26.23	25.78	26.02	14,229	-0.33(-1.27%)
Jul 19, 2021	26.26	26.36	26.22	26.36	3,390	-0.27(-1.03%)
Jul 16, 2021	26.92	27.06	26.63	26.63	32,001	-0.39(-1.45%)
Jul 15, 2021	27.07	27.07	27.01	27.02	770	-0.02(-0.06%)
Jul 13, 2021		27.04	27.04	27.04	2	-0.09(-0.32%)
Jul 09, 2021		27.13	27.13	27.13	4	+0.42(+1.59%)
Jul 08, 2021	26.61	26.86	26.61	26.70	4,155	-0.68(-2.48%)
Jul 07, 2021	27.47	27.48	27.27	27.38	3,444	+0.61(+2.29%)
Jul 06, 2021	26.66	26.77	26.66	26.77	683	-0.12(-0.43%)

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.