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 (%)
Sep 30, 2020 33.94 33.94 33.94 29 +0.00(+0.00%)
Sep 29, 2020 33.94 33.94 33.94 4 +0.00(+0.00%)
Sep 28, 2020 33.94 33.94 33.94 22 +0.00(+0.00%)
Sep 25, 2020 33.94 33.94 33.94 17 +0.00(+0.00%)
Sep 24, 2020 33.94 33.94 33.94 2 +0.00(+0.00%)
Sep 23, 2020 33.94 33.94 33.94 3 +0.00(+0.00%)
Sep 22, 2020 33.94 33.94 33.94 12 +0.00(+0.00%)
Sep 21, 2020 33.93 33.94 33.93 33.94 420 -0.04(-0.12%)
Sep 18, 2020 33.98 33.98 33.98 46 +0.00(+0.00%)
Sep 17, 2020 33.98 33.98 33.98 0 +0.00(+0.00%)
Sep 16, 2020 33.98 33.98 33.98 38 +0.00(+0.00%)
Sep 15, 2020 33.98 33.98 33.98 28 +0.00(+0.00%)
Sep 14, 2020 33.98 33.98 33.98 162 +0.00(+0.00%)
Sep 11, 2020 33.98 33.98 33.98 3 +0.00(+0.00%)
Sep 10, 2020 33.98 33.98 33.98 1 +0.00(+0.00%)
Sep 09, 2020 33.98 33.98 33.98 4 +0.00(+0.00%)
Sep 08, 2020 33.98 33.98 33.98 26 +0.00(+0.00%)
Sep 04, 2020 33.98 33.98 33.98 3 +0.00(+0.00%)
Sep 03, 2020 33.98 33.98 33.98 5 +0.00(+0.00%)
Sep 02, 2020 33.98 33.98 33.98 20 +0.00(+0.00%)
Sep 01, 2020 33.88 33.98 33.88 33.98 125 -0.16(-0.48%)
Aug 31, 2020 34.14 34.14 34.14 51 +0.00(+0.00%)
Aug 28, 2020 34.14 34.14 34.14 34.14 100 +1.16(+3.53%)
Aug 27, 2020 32.98 32.98 32.98 99 +0.00(+0.00%)
Aug 26, 2020 32.98 32.98 32.98 3 +0.00(+0.00%)
Aug 25, 2020 32.98 32.98 32.98 10 +0.00(+0.00%)
Aug 24, 2020 32.98 32.98 32.98 8 +0.00(+0.00%)
Aug 21, 2020 32.98 32.98 32.98 7 +0.00(+0.00%)
Aug 20, 2020 32.98 32.98 32.98 3 +0.00(+0.00%)
Aug 19, 2020 32.98 32.98 32.98 2 +0.00(+0.00%)
Aug 18, 2020 32.98 32.98 32.98 15 +0.00(+0.00%)
Aug 17, 2020 32.98 32.98 32.98 2 +0.00(+0.00%)
Aug 14, 2020 32.98 32.98 32.98 65 +0.00(+0.00%)
Aug 13, 2020 33.25 33.25 32.93 32.98 393 +0.16(+0.49%)
Aug 12, 2020 32.81 32.81 32.81 44 +0.00(+0.00%)
Aug 11, 2020 32.88 32.88 32.81 32.81 362 +0.00(+0.00%)
Aug 10, 2020 0 +0.00(+0.00%)
Aug 07, 2020 32.61 32.61 32.61 3 +0.00(+0.00%)
Aug 06, 2020 32.61 32.61 32.61 3 +0.00(+0.00%)
Aug 05, 2020 32.61 32.61 32.61 2 +0.00(+0.00%)
Aug 04, 2020 33.12 33.14 32.61 32.61 1,210 +0.62(+1.93%)
Aug 03, 2020 31.54 31.99 31.52 31.99 441 +0.97(+3.12%)
Jul 31, 2020 31.02 31.02 31.02 31.02 100 -0.05(-0.15%)
Jul 30, 2020 31.07 31.07 31.07 7 +0.00(+0.00%)
Jul 29, 2020 30.56 31.07 30.56 31.07 2,311 +0.29(+0.93%)
Jul 28, 2020 31.31 31.71 30.78 30.78 7,783 +0.46(+1.50%)
Jul 27, 2020 30.32 30.32 30.32 30.32 180 -1.95(-6.03%)
Jul 24, 2020 32.27 32.27 32.27 3 +0.00(+0.00%)
Jul 23, 2020 32.27 32.27 32.27 6 +0.00(+0.00%)
Jul 22, 2020 32.27 32.27 32.27 6 +0.00(+0.00%)
Jul 21, 2020 32.27 32.27 32.27 2 +0.00(+0.00%)
Jul 20, 2020 32.27 32.27 32.27 14 +0.00(+0.00%)
Jul 17, 2020 32.27 32.27 32.27 57 +0.00(+0.00%)
Jul 16, 2020 32.27 32.27 32.27 2 +0.00(+0.00%)
Jul 15, 2020 32.27 32.27 32.27 2 +0.00(+0.00%)
Jul 14, 2020 32.21 32.27 32.21 32.27 144 +0.10(+0.32%)
Jul 13, 2020 32.17 32.17 32.17 145 +0.00(+0.00%)
Jul 10, 2020 32.17 32.17 32.17 5 +0.00(+0.00%)
Jul 09, 2020 32.17 32.17 32.00 32.17 136 +0.66(+2.09%)
Jul 08, 2020 31.51 31.51 31.51 23 +0.00(+0.00%)
Jul 07, 2020 31.51 31.51 31.51 6 +0.00(+0.00%)
Jul 06, 2020 31.51 31.51 31.51 4 +0.00(+0.00%)
Jul 02, 2020 31.51 31.51 31.51 5 +0.00(+0.00%)
Jul 01, 2020 31.51 31.51 31.51 25 +0.00(+0.00%)
Jun 30, 2020 31.51 31.51 31.51 33 +0.00(+0.00%)
Jun 29, 2020 31.51 31.51 31.51 24 +0.00(+0.00%)
Jun 26, 2020 31.51 31.51 31.51 3 +0.00(+0.00%)
Jun 25, 2020 31.51 31.51 31.51 4 +0.00(+0.00%)
Jun 24, 2020 31.35 31.51 31.35 31.51 101 +0.19(+0.60%)
Jun 23, 2020 31.32 31.32 31.32 1 +0.00(+0.00%)
Jun 22, 2020 31.32 31.32 31.32 48 +0.00(+0.00%)
Jun 19, 2020 31.32 31.32 31.32 6 +0.00(+0.00%)
Jun 18, 2020 31.32 31.32 31.32 17 +0.00(+0.00%)
Jun 17, 2020 31.32 31.32 31.32 2 +0.00(+0.00%)
Jun 16, 2020 31.26 31.32 31.26 31.32 101 +0.54(+1.77%)
Jun 15, 2020 30.78 30.78 30.78 30.78 102 -0.05(-0.16%)
Jun 12, 2020 30.83 30.83 30.83 30.83 100 +0.07(+0.22%)
Jun 11, 2020 30.70 30.76 30.70 30.76 241 -0.63(-2.00%)
Jun 10, 2020 31.39 31.39 31.39 45 +0.00(+0.00%)
Jun 09, 2020 31.39 31.39 31.39 61 +0.00(+0.00%)
Jun 08, 2020 31.39 31.39 31.39 4 +0.00(+0.00%)
Jun 05, 2020 31.39 31.39 31.39 31.39 100 +1.05(+3.48%)
Jun 04, 2020 30.34 30.34 30.34 4 +0.00(+0.00%)
Jun 03, 2020 30.42 30.44 30.16 30.34 530 +0.54(+1.80%)
Jun 02, 2020 29.80 29.80 29.80 29.80 134 +1.61(+5.71%)
Jun 01, 2020 28.19 28.19 28.19 4 +0.00(+0.00%)
May 29, 2020 28.19 28.19 28.19 28.19 100 +0.00(+0.00%)
May 28, 2020 28.19 28.19 28.19 21 +0.00(+0.00%)
May 27, 2020 28.19 28.19 28.19 105 +0.00(+0.00%)
May 26, 2020 28.16 28.16 28.19 1,004 +0.03(+0.12%)
May 22, 2020 27.86 28.31 27.86 28.16 900 -2.06(-6.83%)
May 21, 2020 30.22 30.22 30.22 93 +0.00(+0.00%)
May 20, 2020 30.22 30.22 30.22 6 +0.00(+0.00%)
May 19, 2020 30.22 30.22 30.22 1 +0.00(+0.00%)
May 18, 2020 30.01 30.22 30.01 30.22 337 +0.45(+1.49%)
May 15, 2020 29.77 29.77 29.77 0 +0.00(+0.00%)
May 14, 2020 29.77 29.77 29.77 1 +0.00(+0.00%)
May 13, 2020 29.35 29.77 29.35 29.77 803 +0.07(+0.24%)
May 12, 2020 29.70 29.70 29.70 2 +0.00(+0.00%)
May 11, 2020 29.70 29.70 29.70 13 +0.00(+0.00%)
May 08, 2020 29.70 29.70 29.70 2 +0.00(+0.00%)
May 07, 2020 29.70 29.70 29.70 1 +0.00(+0.00%)
May 06, 2020 29.58 29.70 29.58 29.70 114 -0.15(-0.49%)
May 05, 2020 29.50 29.85 29.50 29.85 1,972 +0.96(+3.31%)
May 04, 2020 28.87 28.89 28.86 28.89 679 -1.30(-4.32%)
May 01, 2020 30.20 30.20 30.20 4 +0.00(+0.00%)
Apr 30, 2020 30.20 30.20 30.20 2 +0.00(+0.00%)
Apr 29, 2020 30.20 30.20 30.20 30.20 285 +0.62(+2.09%)
Apr 28, 2020 29.58 29.58 29.58 197 +0.00(+0.00%)
Apr 27, 2020 29.58 29.58 29.58 1 +0.00(+0.00%)
Apr 24, 2020 29.58 29.58 29.58 10 +0.00(+0.00%)
Apr 23, 2020 29.66 29.80 29.58 29.58 361 +2.27(+8.30%)
Apr 22, 2020 27.32 27.32 27.32 5 +0.00(+0.00%)
Apr 21, 2020 27.32 27.32 27.32 3 +0.00(+0.00%)
Apr 20, 2020 27.32 27.32 27.32 5 +0.00(+0.00%)
Apr 17, 2020 27.32 27.32 27.32 3 +0.00(+0.00%)
Apr 16, 2020 27.32 27.32 27.32 1 +0.00(+0.00%)
Apr 15, 2020 27.32 27.32 27.32 3 +0.00(+0.00%)
Apr 14, 2020 27.32 27.32 27.32 1 +0.00(+0.00%)
Apr 13, 2020 27.32 27.32 27.32 5 +0.00(+0.00%)
Apr 09, 2020 27.32 27.32 27.32 17 +0.00(+0.00%)
Apr 08, 2020 27.32 27.32 27.32 2 +0.00(+0.00%)
Apr 07, 2020 27.32 27.32 27.32 18 +0.00(+0.00%)
Apr 06, 2020 27.32 27.32 27.32 1 +0.00(+0.00%)
Apr 03, 2020 27.32 27.32 27.32 3 +0.00(+0.00%)
Apr 02, 2020 27.32 27.32 27.32 6 +0.00(+0.00%)
Apr 01, 2020 27.32 27.32 27.32 7 +0.00(+0.00%)
Mar 31, 2020 27.32 27.32 27.32 42 +0.00(+0.00%)
Mar 30, 2020 27.32 27.32 27.32 3 +0.00(+0.00%)
Mar 27, 2020 27.04 27.32 27.04 27.32 400 -1.10(-3.89%)
Mar 26, 2020 28.42 28.42 28.42 28.42 132 +1.29(+4.74%)
Mar 25, 2020 27.13 27.13 27.13 4 +0.00(+0.00%)
Mar 24, 2020 26.30 27.13 26.30 27.13 504 +1.59(+6.22%)
Mar 23, 2020 25.12 25.55 25.02 25.55 607 -0.81(-3.09%)
Mar 20, 2020 26.36 26.36 26.36 75 +0.00(+0.00%)
Mar 19, 2020 25.36 26.36 25.32 26.36 1,261 -0.44(-1.66%)
Mar 18, 2020 26.73 26.80 26.73 26.80 126 -1.79(-6.25%)
Mar 17, 2020 27.74 28.59 27.74 28.59 144 +1.39(+5.12%)
Mar 16, 2020 27.57 27.57 27.20 27.20 161 -1.62(-5.63%)
Mar 13, 2020 28.82 28.82 28.82 204 +0.00(+0.00%)
Mar 12, 2020 29.41 29.41 28.82 28.82 254 -3.23(-10.08%)
Mar 11, 2020 32.05 32.05 32.05 1 +0.00(+0.00%)
Mar 10, 2020 31.61 32.05 31.61 32.05 103 +1.45(+4.75%)
Mar 09, 2020 30.60 30.60 30.60 30.60 301 -2.68(-8.05%)
Mar 06, 2020 33.28 33.28 33.28 3 +0.00(+0.00%)
Mar 05, 2020 33.16 33.28 33.16 33.28 107 +0.12(+0.38%)
Mar 04, 2020 33.16 33.16 33.16 155 +0.00(+0.00%)
Mar 03, 2020 33.16 33.16 33.16 46 +0.00(+0.00%)
Mar 02, 2020 32.80 33.16 32.66 33.16 6,009 +0.59(+1.80%)
Feb 28, 2020 32.48 32.60 32.48 32.57 500 -0.62(-1.86%)
Feb 27, 2020 33.19 33.19 33.19 52 +0.00(+0.00%)
Feb 26, 2020 33.19 33.19 33.19 67 +0.00(+0.00%)
Feb 25, 2020 33.06 33.19 33.04 33.19 359 -1.13(-3.30%)
Feb 24, 2020 34.32 34.32 34.32 0 +0.00(+0.00%)
Feb 21, 2020 34.32 34.32 34.32 2 +0.00(+0.00%)
Feb 20, 2020 34.32 34.32 34.32 60 +0.00(+0.00%)
Feb 19, 2020 34.32 34.32 34.32 15 +0.00(+0.00%)
Feb 18, 2020 34.06 34.32 34.06 34.32 4,011 -0.16(-0.46%)
Feb 14, 2020 34.26 34.48 34.26 34.48 100 +0.52(+1.53%)
Feb 13, 2020 33.96 33.96 33.96 79 +0.00(+0.00%)
Feb 12, 2020 33.96 33.96 33.96 1 +0.00(+0.00%)
Feb 11, 2020 33.85 33.96 33.85 33.96 405 +0.57(+1.71%)
Feb 10, 2020 33.13 33.39 33.13 33.39 1,381 +0.10(+0.30%)
Feb 07, 2020 33.29 33.29 33.29 4 +0.00(+0.00%)
Feb 06, 2020 33.29 33.29 33.29 8 +0.00(+0.00%)
Feb 05, 2020 33.15 33.29 33.15 33.29 101 +0.18(+0.54%)
Feb 04, 2020 33.04 33.27 33.04 33.11 1,446 +0.79(+2.44%)
Feb 03, 2020 32.32 32.32 32.32 5 +0.00(+0.00%)
Jan 31, 2020 32.32 32.32 32.32 32.32 200 -0.65(-1.97%)
Jan 30, 2020 32.55 32.97 32.54 32.97 9,558 -0.17(-0.52%)
Jan 29, 2020 33.14 33.14 33.14 2 +0.00(+0.00%)
Jan 28, 2020 33.14 33.14 33.14 3 +0.00(+0.00%)
Jan 27, 2020 32.94 33.14 32.85 33.14 239 -1.31(-3.81%)
Jan 24, 2020 34.44 34.45 34.30 34.45 400 -0.08(-0.22%)
Jan 23, 2020 34.53 34.53 34.53 34.53 202 -0.82(-2.32%)
Jan 22, 2020 35.35 35.35 35.35 8 +0.00(+0.00%)
Jan 21, 2020 35.16 35.35 35.16 35.35 714 -1.23(-3.35%)
Jan 17, 2020 36.51 36.58 36.47 36.58 1,200 +0.03(+0.07%)
Jan 16, 2020 36.32 36.66 36.32 36.55 16,785 +0.45(+1.23%)
Jan 15, 2020 36.17 36.48 35.96 36.10 5,356 +0.03(+0.10%)
Jan 14, 2020 36.23 36.23 36.07 36.07 763 -0.05(-0.12%)
Jan 13, 2020 36.10 36.12 35.96 36.12 411 +0.93(+2.63%)
Jan 10, 2020 35.19 35.19 35.19 9 +0.00(+0.00%)
Jan 09, 2020 35.19 35.19 35.19 96 +0.00(+0.00%)
Jan 08, 2020 35.14 35.19 35.14 35.19 425 +0.32(+0.92%)
Jan 07, 2020 34.64 34.87 34.64 34.87 185 -1.02(-2.83%)
Jan 06, 2020 35.88 35.88 35.88 3 +0.00(+0.00%)
Jan 03, 2020 35.88 35.88 35.88 10 +0.00(+0.00%)
Jan 02, 2020 35.95 35.95 35.88 35.88 413 +1.00(+2.88%)
Dec 31, 2019 34.88 34.88 34.88 19 +0.00(+0.00%)
Dec 30, 2019 34.88 34.88 34.88 54 +0.00(+0.00%)
Dec 27, 2019 34.88 34.88 34.88 7 +0.00(+0.00%)
Dec 26, 2019 34.88 34.88 34.88 84 +0.00(+0.00%)
Dec 24, 2019 34.88 34.88 34.88 88 +0.00(+0.00%)
Dec 23, 2019 34.88 34.88 34.88 28 +0.00(+0.00%)
Dec 20, 2019 34.53 34.88 34.53 34.88 1,000 -0.04(-0.13%)
Dec 19, 2019 34.92 34.92 34.92 99 +0.00(+0.00%)
Dec 18, 2019 34.60 34.92 34.60 34.92 2,001 +0.22(+0.64%)
Dec 17, 2019 34.70 34.70 34.70 6 +0.00(+0.00%)
Dec 16, 2019 34.70 34.70 34.70 4 +0.00(+0.00%)
Dec 13, 2019 34.70 34.70 34.70 3 +0.00(+0.00%)
Dec 12, 2019 34.43 34.70 34.40 34.70 3,886 +1.29(+3.87%)
Dec 11, 2019 33.41 33.41 33.41 78 +0.00(+0.00%)
Dec 10, 2019 33.41 33.41 33.41 33.41 108 -0.35(-1.02%)
Dec 09, 2019 33.76 33.76 33.76 5 +0.00(+0.00%)
Dec 06, 2019 33.65 33.76 33.65 33.76 1,700 -0.30(-0.90%)
Dec 05, 2019 34.06 34.06 34.06 14 +0.00(+0.00%)
Dec 04, 2019 34.06 34.06 34.06 33 +0.00(+0.00%)
Dec 03, 2019 34.06 34.06 34.06 75 +0.00(+0.00%)
Dec 02, 2019 34.06 34.06 34.06 62 +0.00(+0.00%)
Nov 29, 2019 34.06 34.06 34.06 55 +0.00(+0.00%)
Nov 27, 2019 34.06 34.06 34.06 34.06 100 +0.13(+0.38%)
Nov 26, 2019 33.93 33.93 33.93 60 +0.00(+0.00%)
Nov 25, 2019 33.93 33.93 33.93 4 +0.00(+0.00%)
Nov 22, 2019 33.93 33.93 33.93 52 +0.00(+0.00%)
Nov 21, 2019 33.93 33.93 33.93 13 +0.00(+0.00%)
Nov 20, 2019 33.93 33.93 33.93 6 +0.00(+0.00%)
Nov 19, 2019 33.93 33.93 33.93 5 +0.00(+0.00%)
Nov 18, 2019 33.93 33.93 33.93 2 +0.00(+0.00%)
Nov 15, 2019 33.93 33.93 33.93 103 +0.00(+0.00%)
Nov 14, 2019 33.93 33.93 33.93 4 +0.00(+0.00%)
Nov 13, 2019 33.93 33.93 33.93 3 +0.00(+0.00%)
Nov 12, 2019 33.93 33.93 33.93 33.93 412 -0.10(-0.29%)
Nov 11, 2019 34.03 34.03 34.03 34.03 208 -1.09(-3.11%)
Nov 08, 2019 35.12 35.12 35.12 216 +0.00(+0.00%)
Nov 07, 2019 35.12 35.12 35.12 2 +0.00(+0.00%)
Nov 06, 2019 35.12 35.12 35.12 8 +0.00(+0.00%)
Nov 05, 2019 35.02 35.12 35.02 35.12 1,825 +1.90(+5.71%)
Nov 04, 2019 33.23 33.23 33.23 2 +0.00(+0.00%)
Nov 01, 2019 33.23 33.23 33.23 82 +0.00(+0.00%)
Oct 31, 2019 33.23 33.23 33.23 2 +0.00(+0.00%)
Oct 30, 2019 33.23 33.23 33.23 33.23 382 -0.04(-0.13%)
Oct 29, 2019 33.27 33.27 33.27 33.27 202 -0.17(-0.51%)
Oct 28, 2019 33.52 34.05 33.44 33.44 850 +0.34(+1.03%)
Oct 25, 2019 33.10 33.10 33.10 33.10 100 +0.46(+1.41%)
Oct 24, 2019 32.64 32.64 32.64 2 +0.00(+0.00%)
Oct 23, 2019 32.64 32.64 32.64 2 +0.00(+0.00%)
Oct 22, 2019 32.64 32.64 32.64 2 +0.00(+0.00%)
Oct 21, 2019 32.64 32.64 32.64 7 +0.00(+0.00%)
Oct 18, 2019 32.75 32.79 32.64 32.64 700 +0.14(+0.43%)
Oct 17, 2019 32.50 32.50 32.50 2 +0.00(+0.00%)
Oct 16, 2019 32.50 32.50 32.50 33 +0.00(+0.00%)
Oct 15, 2019 32.52 32.52 32.50 32.50 1,129 +0.10(+0.31%)
Oct 14, 2019 32.42 32.42 32.40 32.40 826 -0.05(-0.15%)
Oct 11, 2019 32.47 32.47 32.43 32.45 700 +1.04(+3.31%)
Oct 09, 2019 31.41 31.41 31.41 0 +0.00(+0.00%)
Oct 08, 2019 31.41 31.41 31.41 31.41 203 -0.54(-1.69%)
Oct 07, 2019 31.95 31.95 31.95 50 +0.00(+0.00%)
Oct 04, 2019 31.95 31.95 31.95 1 +0.00(+0.00%)
Oct 03, 2019 31.95 32.01 31.95 31.95 1,121 +0.22(+0.69%)
Oct 02, 2019 31.73 31.73 31.73 31.73 204 +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.