Indicators

China Alphadex Fund FT (NQ: FCA )

21.22 +0.24 (+1.14%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	18.49	18.49	18.43	18.43	1,019	+0.21(+1.17%)
Dec 28, 2023	18.21	18.29	18.21	18.21	4,237	+0.23(+1.27%)
Dec 27, 2023	17.82	17.99	17.82	17.99	942	+0.24(+1.34%)
Dec 26, 2023	17.86	17.86	17.75	17.75	1,164	-0.10(-0.56%)
Dec 22, 2023	17.73	17.85	17.73	17.85	271	+0.05(+0.26%)
Dec 21, 2023	17.79	17.81	17.70	17.80	5,284	+0.37(+2.12%)
Dec 20, 2023	17.38	17.43	17.33	17.43	2,103	-0.14(-0.82%)
Dec 19, 2023	17.72	17.72	17.57	17.57	312	-0.10(-0.56%)
Dec 18, 2023	17.60	17.67	17.52	17.67	3,555	+0.09(+0.52%)
Dec 15, 2023	17.72	17.72	17.53	17.58	2,921	-0.03(-0.16%)
Dec 14, 2023	17.38	17.61	17.38	17.61	652	+0.20(+1.18%)
Dec 13, 2023	17.26	17.41	17.16	17.41	5,309	-0.16(-0.90%)
Dec 12, 2023	17.43	17.56	17.43	17.56	254	+0.01(+0.06%)
Dec 11, 2023	17.55	17.55	17.55	17.55	48	+0.21(+1.20%)
Dec 08, 2023	17.38	17.43	17.28	17.35	3,187	-0.14(-0.79%)
Dec 07, 2023	17.48	17.55	17.47	17.49	483	-0.20(-1.12%)
Dec 06, 2023	17.58	17.68	17.58	17.68	1,659	+0.20(+1.16%)
Dec 05, 2023	17.51	17.53	17.44	17.48	2,692	-0.35(-1.97%)
Dec 04, 2023	17.83	17.83	17.83	17.83	346	-0.18(-0.99%)

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.