Indicators

China Alphadex Fund FT (NQ: FCA )

18.94 -0.13 (-0.68%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	24.43	24.51	24.39	24.39	1,369	-0.05(-0.20%)
Dec 30, 2021	24.42	24.59	24.42	24.43	12,617	+0.13(+0.55%)
Dec 29, 2021	24.22	24.30	24.17	24.30	1,157	-0.24(-0.97%)
Dec 28, 2021	24.44	24.54	24.44	24.54	414	-0.45(-1.78%)
Dec 27, 2021	25.17	25.17	24.99	24.99	214	-0.06(-0.22%)
Dec 23, 2021	24.69	25.04	24.69	25.04	139	+0.58(+2.39%)
Dec 22, 2021	24.44	24.46	24.44	24.46	201	+0.67(+2.83%)
Dec 20, 2021		23.78	23.78	23.78	29	-0.88(-3.57%)
Dec 17, 2021	24.80	24.80	24.40	24.66	1,311	-0.34(-1.37%)
Dec 16, 2021	25.01	25.01	25.01	25.01	410	+0.89(+3.71%)
Dec 15, 2021	24.43	24.43	23.88	24.11	1,023	-0.55(-2.25%)
Dec 14, 2021	24.71	24.71	24.48	24.67	640	-0.77(-3.04%)
Dec 09, 2021		25.44	25.44	25.44	47	+0.15(+0.57%)
Dec 08, 2021	25.12	25.30	25.12	25.30	1,078	+0.11(+0.44%)
Dec 07, 2021	25.18	25.18	25.18	25.18	137	+0.66(+2.67%)
Dec 06, 2021	24.51	24.53	24.06	24.53	6,114	+0.23(+0.96%)

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.