Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Alphadex Fund FT (NQ: FCA )

18.41 +0.10 (+0.55%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 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 (%)
Sep 30, 2019 19.07 19.07 18.96 18.96 2,852 +0.09(+0.47%)
Sep 27, 2019 19.11 19.11 18.87 18.87 2,019 -0.13(-0.67%)
Sep 26, 2019 19.00 19.00 19.00 19.00 512 -0.13(-0.70%)
Sep 25, 2019 19.14 19.14 19.14 19.14 434 -0.17(-0.90%)
Sep 24, 2019 19.31 19.31 19.31 2 +0.00(+0.00%)
Sep 23, 2019 19.33 19.38 19.31 19.31 988 -0.18(-0.93%)
Sep 20, 2019 19.60 19.60 19.44 19.49 3,200 -0.32(-1.59%)
Sep 19, 2019 19.81 19.81 19.81 46 +0.00(+0.00%)
Sep 18, 2019 19.81 19.81 19.81 2 +0.00(+0.00%)
Sep 17, 2019 19.83 19.89 19.81 19.81 2,936 -0.30(-1.51%)
Sep 16, 2019 20.11 20.11 20.11 20.11 204 +0.01(+0.07%)
Sep 13, 2019 19.98 20.10 19.98 20.10 896 +0.45(+2.28%)
Sep 12, 2019 19.65 19.65 19.65 2 +0.00(+0.00%)
Sep 11, 2019 19.82 19.82 19.65 19.65 1,551 +0.13(+0.69%)
Sep 10, 2019 19.51 19.51 19.51 19 +0.00(+0.00%)
Sep 09, 2019 19.51 19.51 19.51 19.51 180 +0.13(+0.68%)
Sep 06, 2019 19.38 19.38 19.38 90 +0.00(+0.00%)
Sep 05, 2019 19.54 19.54 19.38 19.38 4,800 +0.61(+3.25%)
Sep 04, 2019 18.77 18.77 18.77 66 +0.00(+0.00%)
Sep 03, 2019 18.77 18.77 18.77 18.77 931 +0.12(+0.67%)
Aug 30, 2019 18.75 18.76 18.65 18.65 2,688 -0.25(-1.32%)
Aug 29, 2019 18.84 18.94 18.84 18.90 1,929 +0.03(+0.16%)
Aug 28, 2019 18.91 18.91 18.81 18.87 1,337 +0.00(+0.00%)
Aug 27, 2019 18.87 18.87 18.87 18.87 130 +0.23(+1.22%)
Aug 26, 2019 18.64 18.64 18.64 18.64 280 +0.25(+1.36%)
Aug 23, 2019 18.40 18.44 18.34 18.39 6,144 -0.33(-1.75%)
Aug 22, 2019 18.72 18.72 18.72 2 +0.00(+0.00%)
Aug 21, 2019 18.72 18.72 18.72 5 +0.00(+0.00%)
Aug 20, 2019 18.74 18.74 18.72 18.72 1,154 -0.04(-0.19%)
Aug 19, 2019 18.76 18.76 18.74 18.75 852 +0.88(+4.92%)
Aug 15, 2019 17.87 17.87 17.87 0 +0.34(+1.95%)
Aug 14, 2019 17.87 17.87 17.53 17.53 1,995 -0.29(-1.61%)
Aug 13, 2019 17.82 17.82 17.82 113 +0.00(+0.00%)
Aug 12, 2019 18.01 18.01 17.82 17.82 1,938 -0.48(-2.60%)
Aug 09, 2019 18.31 18.31 18.09 18.29 2,816 -0.11(-0.61%)
Aug 08, 2019 18.41 18.41 18.41 18.41 142 +0.27(+1.50%)
Aug 07, 2019 17.97 18.15 17.89 18.14 5,221 +0.05(+0.26%)
Aug 06, 2019 18.19 18.19 18.05 18.09 8,252 +0.25(+1.42%)
Aug 05, 2019 18.23 18.23 17.83 17.83 4,674 -0.91(-4.87%)
Aug 02, 2019 18.75 18.75 18.75 18.75 1,280 +0.09(+0.46%)
Aug 01, 2019 19.47 19.47 18.65 18.66 7,724 -1.15(-5.83%)
Jul 31, 2019 19.75 19.82 19.69 19.82 994 +0.07(+0.35%)
Jul 30, 2019 19.77 19.80 19.75 19.75 751 -0.20(-0.98%)
Jul 29, 2019 19.94 19.94 19.94 19.94 258 -0.15(-0.74%)
Jul 26, 2019 20.12 20.14 20.09 20.09 1,280 +0.02(+0.08%)
Jul 25, 2019 20.14 20.18 20.08 20.08 1,149 -0.16(-0.81%)
Jul 24, 2019 20.24 20.24 20.24 20.24 1,554 +0.04(+0.19%)
Jul 23, 2019 20.21 20.21 20.20 20.20 1,661 -0.11(-0.54%)
Jul 22, 2019 20.31 20.31 20.31 20.31 308 -0.25(-1.22%)
Jul 19, 2019 20.56 20.56 20.56 20.56 896 +0.11(+0.56%)
Jul 18, 2019 20.45 20.45 20.45 20.45 167 -0.03(-0.14%)
Jul 17, 2019 20.48 20.53 20.47 20.47 1,413 -0.17(-0.83%)
Jul 16, 2019 20.65 20.65 20.65 20.65 322 +0.53(+2.64%)
Jul 15, 2019 20.12 20.12 20.12 15 +0.00(+0.00%)
Jul 12, 2019 20.12 20.12 20.12 75 +0.00(+0.00%)
Jul 11, 2019 20.19 20.19 20.12 20.12 385 -0.17(-0.85%)
Jul 10, 2019 20.29 20.29 20.29 66 +0.00(+0.00%)
Jul 09, 2019 20.30 20.30 20.29 20.29 1,152 -0.14(-0.66%)
Jul 08, 2019 20.42 20.42 20.42 20.42 643 -0.08(-0.37%)
Jul 05, 2019 20.58 20.58 20.50 20.50 1,792 -0.40(-1.93%)
Jul 03, 2019 20.90 20.90 20.79 20.90 768 -0.23(-1.07%)
Jul 02, 2019 21.13 21.13 21.13 21.13 572 +0.20(+0.94%)
Jul 01, 2019 21.09 21.09 20.83 20.93 1,159 +0.43(+2.11%)
Jun 28, 2019 20.50 20.50 20.50 20.50 256 +0.08(+0.37%)
Jun 27, 2019 20.42 20.42 20.42 20.42 148 +0.01(+0.05%)
Jun 26, 2019 20.54 20.59 20.41 20.41 1,104 +0.21(+1.04%)
Jun 25, 2019 20.29 20.36 20.20 20.20 1,730 -0.14(-0.69%)
Jun 24, 2019 20.34 20.34 20.34 20.34 130 +0.08(+0.39%)
Jun 21, 2019 20.30 20.30 20.26 20.26 1,280 -0.21(-1.03%)
Jun 20, 2019 20.69 20.69 20.47 20.47 13,103 +0.39(+1.93%)
Jun 19, 2019 20.00 20.12 19.98 20.09 2,217 +0.06(+0.29%)
Jun 18, 2019 20.11 20.11 20.03 20.03 401 +0.23(+1.14%)
Jun 17, 2019 19.66 19.82 19.65 19.80 1,623 +0.02(+0.10%)
Jun 14, 2019 19.94 19.94 19.78 19.78 640 -0.13(-0.64%)
Jun 13, 2019 19.93 19.93 19.83 19.91 853 +0.02(+0.11%)
Jun 12, 2019 19.82 19.95 19.82 19.89 1,628 -0.18(-0.88%)
Jun 11, 2019 20.29 20.29 20.06 20.06 6,002 +0.47(+2.38%)
Jun 10, 2019 19.60 19.60 19.60 9 +0.00(+0.00%)
Jun 07, 2019 19.47 19.66 19.47 19.60 4,162 +0.26(+1.36%)
Jun 06, 2019 19.32 19.36 19.32 19.34 1,187 +0.08(+0.42%)
Jun 05, 2019 19.35 19.35 19.26 19.26 2,214 -0.03(-0.16%)
Jun 04, 2019 19.52 19.52 19.27 19.29 2,210 -0.25(-1.30%)
Jun 03, 2019 19.52 19.55 19.52 19.54 2,807 +0.18(+0.91%)
May 31, 2019 19.26 19.36 19.26 19.36 4,683 +0.05(+0.24%)
May 30, 2019 19.31 19.32 19.25 19.32 802 +0.11(+0.56%)
May 29, 2019 19.17 19.21 19.13 19.21 4,702 +0.12(+0.64%)
May 28, 2019 19.17 19.33 19.09 19.09 1,243 +0.42(+2.27%)
May 24, 2019 18.89 18.89 18.66 18.66 260 +0.05(+0.25%)
May 23, 2019 18.69 18.69 18.62 18.62 1,433 -0.43(-2.24%)
May 22, 2019 18.93 19.04 18.93 19.04 2,280 -0.02(-0.10%)
May 21, 2019 19.06 19.09 19.06 19.06 548 +0.32(+1.72%)
May 20, 2019 18.90 18.90 18.72 18.74 2,811 -0.61(-3.13%)
May 17, 2019 19.24 19.41 19.24 19.35 1,040 -0.24(-1.22%)
May 16, 2019 19.75 19.75 19.59 19.59 11,697 +0.09(+0.45%)
May 15, 2019 19.56 19.61 19.50 19.50 1,593 +0.17(+0.85%)
May 14, 2019 19.29 19.46 19.26 19.33 32,699 +0.22(+1.14%)
May 13, 2019 19.22 19.36 19.02 19.11 13,055 -0.56(-2.83%)
May 10, 2019 19.71 19.77 19.46 19.67 4,943 +0.02(+0.12%)
May 09, 2019 19.69 19.78 19.43 19.65 110,305 -0.36(-1.78%)
May 08, 2019 19.89 20.00 19.89 20.00 563 +0.10(+0.51%)
May 07, 2019 20.37 20.37 19.90 19.90 1,955 -0.47(-2.30%)
May 06, 2019 20.57 20.57 20.37 20.37 15,755 -1.12(-5.22%)
May 03, 2019 21.12 21.49 21.12 21.49 520 +0.63(+3.01%)
May 02, 2019 20.80 20.86 20.80 20.86 846 -0.29(-1.36%)
May 01, 2019 21.15 21.15 21.15 2 +0.00(+0.00%)
Apr 30, 2019 21.15 21.15 21.15 21.15 660 -0.20(-0.94%)
Apr 29, 2019 21.35 21.35 21.35 54 +0.00(+0.00%)
Apr 26, 2019 21.22 21.35 21.22 21.35 390 +0.08(+0.39%)
Apr 25, 2019 21.27 21.31 21.04 21.27 11,679 -0.10(-0.47%)
Apr 24, 2019 21.38 21.38 21.37 21.37 546 -0.31(-1.42%)
Apr 23, 2019 21.55 21.68 21.38 21.68 8,130 -0.12(-0.55%)
Apr 22, 2019 21.80 21.80 21.80 21.80 179 -0.27(-1.23%)
Apr 18, 2019 22.07 22.07 22.07 22.07 130 +0.15(+0.68%)
Apr 17, 2019 21.95 22.01 21.90 21.92 4,225 +0.04(+0.16%)
Apr 16, 2019 21.72 22.04 21.72 21.88 1,231 -0.19(-0.87%)
Apr 15, 2019 22.01 22.11 21.85 22.08 7,611 -0.15(-0.68%)
Apr 12, 2019 22.07 22.23 22.07 22.23 12,488 +0.23(+1.05%)
Apr 11, 2019 21.80 22.09 21.75 22.00 758 +0.06(+0.27%)
Apr 10, 2019 21.93 22.01 21.88 21.94 1,631 -0.13(-0.60%)
Apr 09, 2019 22.07 22.07 22.07 2 +0.00(+0.00%)
Apr 08, 2019 22.16 22.16 21.84 22.07 924 +0.04(+0.18%)
Apr 05, 2019 22.22 22.22 21.93 22.03 1,170 +0.13(+0.60%)
Apr 04, 2019 21.81 22.03 21.65 21.90 16,870 +0.26(+1.21%)
Apr 03, 2019 21.72 21.72 21.62 21.64 5,286 +0.22(+1.04%)
Apr 02, 2019 21.41 21.52 21.41 21.42 56,581 +0.01(+0.04%)
Apr 01, 2019 21.17 21.41 21.17 21.41 1,407 +0.48(+2.31%)
Mar 29, 2019 21.06 21.06 20.92 20.92 2,471 +0.06(+0.30%)
Mar 28, 2019 20.68 20.86 20.68 20.86 584 +0.22(+1.04%)
Mar 27, 2019 20.65 20.65 20.65 16 +0.00(+0.00%)
Mar 26, 2019 20.58 20.65 20.43 20.65 8,184 +0.07(+0.32%)
Mar 25, 2019 20.47 20.65 20.47 20.58 9,375 -0.49(-2.33%)
Mar 22, 2019 21.07 21.07 21.07 361 +0.00(+0.00%)
Mar 21, 2019 20.91 21.07 20.88 21.07 15,461 +0.10(+0.49%)
Mar 20, 2019 20.96 21.00 20.73 20.97 6,751 -0.25(-1.16%)
Mar 19, 2019 21.18 21.35 21.10 21.22 31,807 -0.08(-0.36%)
Mar 18, 2019 21.15 21.39 21.15 21.29 17,940 +0.46(+2.21%)
Mar 15, 2019 20.83 20.83 20.83 20.83 260 +0.24(+1.18%)
Mar 14, 2019 20.72 20.72 20.59 20.59 1,788 -0.30(-1.41%)
Mar 13, 2019 20.83 20.94 20.83 20.88 1,088 -0.19(-0.88%)
Mar 12, 2019 21.08 21.08 21.07 21.07 1,702 +0.69(+3.39%)
Mar 11, 2019 20.38 20.38 20.38 20.38 660 +0.19(+0.95%)
Mar 08, 2019 20.34 20.34 20.17 20.19 1,300 -0.64(-3.07%)
Mar 07, 2019 20.91 20.91 20.82 20.82 1,485 -0.51(-2.41%)
Mar 06, 2019 21.38 21.38 21.34 21.34 414 -0.10(-0.47%)
Mar 05, 2019 21.29 21.44 21.29 21.44 1,427 +0.19(+0.91%)
Mar 04, 2019 21.30 21.30 21.25 21.25 961 +0.38(+1.83%)
Mar 01, 2019 20.74 20.86 20.74 20.86 1,561 +0.34(+1.65%)
Feb 28, 2019 20.57 20.57 20.52 20.52 3,085 -0.21(-1.02%)
Feb 27, 2019 20.87 20.87 20.60 20.74 5,267 -0.50(-2.37%)
Feb 26, 2019 21.24 21.24 21.24 204 +0.00(+0.00%)
Feb 25, 2019 21.29 21.29 21.07 21.24 1,940 +0.37(+1.77%)
Feb 22, 2019 20.86 21.02 20.86 20.87 25,628 +0.21(+1.04%)
Feb 21, 2019 20.69 20.72 20.51 20.66 3,468 +0.03(+0.14%)
Feb 20, 2019 20.55 20.64 20.51 20.63 7,917 +0.15(+0.72%)
Feb 19, 2019 20.19 20.48 20.19 20.48 767 +0.34(+1.68%)
Feb 15, 2019 20.33 20.33 20.14 20.14 1,691 -0.41(-2.00%)
Feb 14, 2019 20.53 20.56 20.53 20.55 1,300 +0.13(+0.62%)
Feb 13, 2019 20.40 20.42 20.30 20.42 2,091 +0.17(+0.86%)
Feb 12, 2019 20.16 20.28 20.16 20.25 7,493 +0.01(+0.06%)
Feb 11, 2019 20.16 20.25 20.15 20.24 11,285 +0.20(+1.00%)
Feb 08, 2019 20.04 20.04 20.04 20.04 390 +0.03(+0.14%)
Feb 07, 2019 20.29 20.29 19.94 20.01 4,562 -0.36(-1.76%)
Feb 06, 2019 20.37 20.37 20.37 20.37 1,635 -0.26(-1.27%)
Feb 05, 2019 20.39 20.65 20.37 20.63 3,113 +0.55(+2.72%)
Feb 04, 2019 20.09 20.09 20.09 26 +0.00(+0.00%)
Feb 01, 2019 20.12 20.18 20.06 20.09 2,601 +0.25(+1.28%)
Jan 31, 2019 19.83 19.83 19.83 104 -0.00(-0.01%)
Jan 30, 2019 19.71 19.83 19.71 19.83 1,848 +0.57(+2.96%)
Jan 29, 2019 19.26 19.26 19.26 52 +0.00(+0.01%)
Jan 28, 2019 19.26 19.26 19.26 19.26 339 -0.35(-1.77%)
Jan 25, 2019 19.65 19.69 19.61 19.61 1,170 +0.19(+0.99%)
Jan 24, 2019 19.43 19.51 19.42 19.42 1,875 +0.15(+0.78%)
Jan 23, 2019 19.22 19.29 19.22 19.27 591 +0.29(+1.55%)
Jan 22, 2019 19.19 19.22 18.97 18.97 18,415 -0.55(-2.83%)
Jan 18, 2019 19.35 19.54 19.35 19.52 8,716 +0.31(+1.60%)
Jan 17, 2019 19.24 19.24 19.01 19.22 5,919 -0.02(-0.10%)
Jan 16, 2019 19.24 19.29 19.24 19.24 2,224 +0.35(+1.85%)
Jan 15, 2019 18.87 18.89 18.87 18.89 616 +0.19(+1.03%)
Jan 14, 2019 18.68 18.71 18.68 18.69 3,071 -0.05(-0.29%)
Jan 11, 2019 18.75 18.75 18.74 18.75 1,431 -0.10(-0.53%)
Jan 10, 2019 18.75 18.85 18.75 18.85 1,636 +0.15(+0.83%)
Jan 09, 2019 18.62 18.69 18.59 18.69 2,943 +0.35(+1.92%)
Jan 08, 2019 18.29 18.39 18.16 18.34 10,065 +0.25(+1.36%)
Jan 04, 2019 18.09 18.09 18.09 0 +0.04(+0.21%)
Jan 03, 2019 18.06 18.06 18.06 1 +0.00(+0.00%)
Jan 02, 2019 18.02 18.06 17.98 18.06 10,210 -0.10(-0.55%)
Dec 31, 2018 18.16 18.16 18.16 6 +0.00(+0.00%)
Dec 28, 2018 18.11 18.23 18.11 18.16 3,122 +0.42(+2.34%)
Dec 27, 2018 17.75 17.75 17.70 17.74 3,528 -0.33(-1.83%)
Dec 26, 2018 17.78 18.07 17.78 18.07 1,339 +0.25(+1.39%)
Dec 21, 2018 17.82 17.82 17.82 0 -0.32(-1.74%)
Dec 20, 2018 18.15 18.17 18.03 18.14 4,488 -0.54(-2.88%)
Dec 19, 2018 18.54 18.68 18.54 18.68 1,203 -0.10(-0.53%)
Dec 18, 2018 18.82 18.82 18.78 18.78 1,606 -0.08(-0.41%)
Dec 17, 2018 18.86 18.86 18.86 18.86 666 -0.13(-0.67%)
Dec 14, 2018 19.15 19.15 18.97 18.98 5,355 -0.47(-2.40%)
Dec 13, 2018 19.18 19.45 19.18 19.45 17,468 +0.43(+2.27%)
Dec 12, 2018 18.91 19.02 18.91 19.02 603 +0.28(+1.50%)
Dec 11, 2018 18.77 18.77 18.74 18.74 725 -0.02(-0.08%)
Dec 10, 2018 18.61 18.75 18.61 18.75 2,602 -0.54(-2.81%)
Dec 06, 2018 19.30 19.30 19.30 0 -0.47(-2.37%)
Dec 04, 2018 19.84 19.84 19.77 19.77 783 -0.34(-1.71%)
Dec 03, 2018 19.98 20.16 19.98 20.11 13,494 +0.46(+2.34%)
Nov 30, 2018 19.73 19.73 19.65 19.65 8,099 +0.17(+0.85%)
Nov 29, 2018 19.52 19.56 19.49 19.49 72,387 +0.35(+1.82%)
Nov 28, 2018 19.18 19.18 19.14 19.14 20,040 +0.00(+0.00%)
Nov 27, 2018 19.02 19.14 19.02 19.14 56,741 +0.02(+0.11%)
Nov 26, 2018 19.11 19.20 19.11 19.12 3,918 -0.37(-1.88%)
Nov 23, 2018 19.48 19.48 19.48 101 -0.00(-0.01%)
Nov 21, 2018 19.48 19.48 19.48 0 +0.15(+0.80%)
Nov 20, 2018 19.33 19.33 19.33 78 +0.00(+0.00%)
Nov 19, 2018 19.59 19.63 19.33 19.33 4,049 -0.27(-1.37%)
Nov 16, 2018 19.72 19.72 19.57 19.60 2,220 +0.34(+1.75%)
Nov 14, 2018 19.26 19.26 19.26 0 +0.38(+2.03%)
Nov 12, 2018 18.88 18.88 18.88 0 -0.11(-0.56%)
Nov 09, 2018 19.06 19.06 18.98 18.98 1,306 -0.35(-1.79%)
Nov 08, 2018 19.53 19.53 19.33 19.33 911 -0.14(-0.70%)
Nov 07, 2018 19.46 19.46 19.47 84 +0.00(+0.01%)
Nov 06, 2018 19.46 19.46 19.46 19.46 130 +0.20(+1.02%)
Nov 05, 2018 19.44 19.44 19.19 19.27 3,464 -0.47(-2.37%)
Nov 02, 2018 19.99 19.99 19.41 19.73 6,531 +0.43(+2.22%)
Nov 01, 2018 19.31 19.31 19.31 19.31 338 +0.77(+4.17%)
Oct 31, 2018 18.56 18.65 18.53 18.53 1,114 +0.51(+2.80%)
Oct 30, 2018 18.17 18.17 18.03 18.03 1,328 +0.19(+1.07%)
Oct 29, 2018 18.43 18.43 17.83 17.84 1,447 -0.54(-2.96%)
Oct 26, 2018 18.44 18.52 18.38 18.38 783 -0.22(-1.16%)
Oct 25, 2018 18.62 18.62 18.60 18.60 1,592 -0.10(-0.55%)
Oct 24, 2018 18.70 18.70 18.70 18.70 640 -0.23(-1.23%)
Oct 23, 2018 18.93 18.93 18.93 18.93 666 -0.60(-3.05%)
Oct 22, 2018 19.55 19.63 19.53 19.53 1,284 +0.44(+2.33%)
Oct 19, 2018 19.11 19.11 19.08 19.08 1,698 -0.05(-0.28%)
Oct 17, 2018 19.14 19.14 19.14 0 +0.00(+0.00%)
Oct 16, 2018 19.08 19.14 19.08 19.14 2,650 +0.11(+0.60%)
Oct 15, 2018 18.97 19.02 18.97 19.02 1,293 -0.21(-1.11%)
Oct 12, 2018 19.18 19.24 19.11 19.24 2,090 +0.54(+2.87%)
Oct 11, 2018 19.06 19.06 18.70 18.70 811 -0.60(-3.13%)
Oct 10, 2018 19.38 19.62 19.30 19.31 4,608 -0.52(-2.63%)
Oct 09, 2018 19.86 19.86 19.73 19.83 14,748 +0.23(+1.17%)
Oct 08, 2018 19.70 19.70 19.60 19.60 555 -0.39(-1.95%)
Oct 05, 2018 20.16 20.16 19.99 19.99 783 +0.14(+0.69%)
Oct 04, 2018 20.33 20.33 19.85 19.85 7,968 -0.74(-3.60%)
Oct 03, 2018 20.81 20.81 20.59 20.59 1,133 -0.44(-2.08%)
Oct 02, 2018 21.03 21.03 21.03 20 +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.