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 (%)
Feb 26, 2021	25.68	25.68	25.31	25.33	10,436	-0.67(-2.59%)
Feb 25, 2021	26.16	26.29	26.00	26.00	26,219	+0.15(+0.56%)
Feb 24, 2021	25.70	25.96	25.41	25.86	18,848	-0.82(-3.06%)
Feb 23, 2021	26.55	26.89	26.53	26.67	150,795	+0.12(+0.47%)
Feb 22, 2021	26.68	26.73	26.55	26.55	6,709	-0.42(-1.57%)
Feb 19, 2021	27.01	27.05	26.94	26.97	4,338	+0.54(+2.04%)
Feb 18, 2021	26.51	26.51	26.28	26.43	3,412	-0.77(-2.85%)
Feb 17, 2021	27.20	27.20	26.91	27.20	5,409	+0.48(+1.79%)
Feb 16, 2021	26.70	26.95	26.61	26.73	8,931	+0.86(+3.33%)
Feb 12, 2021	25.78	25.87	25.78	25.86	6,097	+0.21(+0.83%)
Feb 11, 2021	25.47	25.91	25.47	25.65	4,800	+0.25(+0.98%)
Feb 10, 2021	25.46	25.46	25.33	25.40	2,611	+0.03(+0.12%)
Feb 09, 2021	25.10	25.43	25.10	25.37	90,798	+0.76(+3.07%)
Feb 08, 2021	24.61	24.62	24.53	24.62	3,219	+0.37(+1.53%)
Feb 05, 2021	24.41	24.41	24.15	24.25	1,993	-0.07(-0.30%)
Feb 04, 2021	24.48	24.48	24.23	24.32	10,066	-0.49(-1.99%)
Feb 03, 2021	24.77	24.82	24.72	24.82	961	+0.01(+0.03%)
Feb 02, 2021	24.91	24.91	24.72	24.81	4,240	+0.71(+2.95%)

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.