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

China Alphadex Fund FT (NQ: FCA )

21.68 +0.10 (+0.44%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Aug 31, 2017 20.58 20.58 20.51 20.53 1,672 +0.14(+0.66%)
Aug 30, 2017 20.36 20.39 20.34 20.39 1,785 +0.28(+1.38%)
Aug 28, 2017 20.12 20.12 20.12 3 -0.09(-0.45%)
Aug 25, 2017 20.17 20.21 20.04 20.21 4,622 +0.62(+3.14%)
Aug 23, 2017 19.59 19.59 19.59 54 -0.09(-0.47%)
Aug 22, 2017 19.57 19.68 19.57 19.68 3,243 +0.29(+1.48%)
Aug 21, 2017 19.37 19.44 19.24 19.39 1,476 +0.39(+2.06%)
Aug 18, 2017 18.70 19.00 18.70 19.00 2,432 -0.06(-0.32%)
Aug 17, 2017 19.29 19.29 19.06 19.06 4,103 -0.30(-1.55%)
Aug 16, 2017 19.42 19.45 19.30 19.36 6,271 +0.20(+1.02%)
Aug 15, 2017 19.11 19.17 19.11 19.17 668 -0.17(-0.90%)
Aug 14, 2017 19.37 19.38 19.34 19.34 9,422 +0.23(+1.18%)
Aug 11, 2017 19.18 19.18 19.12 19.12 1,078 -0.25(-1.28%)
Aug 10, 2017 19.74 19.74 19.35 19.36 16,610 -0.58(-2.90%)
Aug 09, 2017 20.05 20.05 19.90 19.94 6,749 +0.02(+0.11%)
Aug 08, 2017 19.89 19.97 19.88 19.92 11,823 +0.26(+1.30%)
Aug 07, 2017 19.66 19.66 19.62 19.66 3,732 +0.15(+0.77%)
Aug 04, 2017 19.47 19.51 19.47 19.51 794 +0.12(+0.62%)
Aug 03, 2017 19.34 19.45 19.33 19.39 9,299 -0.03(-0.15%)
Aug 02, 2017 19.75 19.75 19.34 19.42 9,381 -0.07(-0.35%)
Aug 01, 2017 19.57 19.57 19.32 19.49 79,051 -0.10(-0.50%)
Jul 31, 2017 19.63 19.63 19.45 19.59 81,763 +0.21(+1.09%)
Jul 28, 2017 19.29 19.38 19.28 19.38 2,261 -0.01(-0.04%)
Jul 27, 2017 19.39 19.39 19.39 19.39 5,824 +0.11(+0.55%)
Jul 26, 2017 19.20 19.40 19.20 19.28 159,497 +0.23(+1.22%)
Jul 25, 2017 19.30 19.30 19.05 19.05 3,420 -0.11(-0.55%)
Jul 24, 2017 19.16 19.22 19.16 19.15 21,733 -0.04(-0.18%)
Jul 21, 2017 19.19 19.19 19.19 19.19 335 -0.11(-0.57%)
Jul 20, 2017 19.27 19.34 19.27 19.30 5,969 +0.13(+0.67%)
Jul 19, 2017 19.17 19.17 19.17 19.17 287 +0.51(+2.73%)
Jul 18, 2017 18.66 18.66 18.66 18.66 134 -0.21(-1.09%)
Jul 14, 2017 18.87 18.87 18.87 173 +0.39(+2.09%)
Jul 13, 2017 18.48 18.48 18.48 18.48 267 +0.70(+3.91%)
Jul 10, 2017 17.79 17.79 17.79 0 -0.09(-0.50%)
Jul 06, 2017 17.88 17.88 17.88 33 -0.19(-1.04%)
Jul 03, 2017 18.07 18.07 18.07 2 +0.17(+0.92%)
Jun 30, 2017 17.90 17.90 17.90 17.90 275 +0.16(+0.89%)
Jun 29, 2017 17.74 17.74 17.74 17.74 565 +0.14(+0.81%)
Jun 28, 2017 17.60 17.60 17.60 17.60 268 +0.04(+0.23%)
Jun 26, 2017 17.56 17.56 17.56 122 +0.37(+2.15%)
Jun 23, 2017 17.19 17.19 17.19 17.19 133 -0.13(-0.75%)
Jun 22, 2017 17.22 17.32 17.22 17.32 346 +0.19(+1.13%)
Jun 20, 2017 17.13 17.13 17.13 0 -0.23(-1.35%)
Jun 19, 2017 17.34 17.36 17.34 17.36 2,358 +0.16(+0.91%)
Jun 14, 2017 17.20 17.20 17.20 0 -0.35(-1.99%)
Jun 13, 2017 17.59 17.59 17.55 17.55 5,707 +0.23(+1.33%)
Jun 09, 2017 17.32 17.32 17.32 0 -0.35(-1.96%)
Jun 08, 2017 17.67 17.67 17.67 17.67 720 +0.21(+1.20%)
Jun 07, 2017 17.47 17.47 17.45 17.46 7,440 +0.03(+0.15%)
Jun 06, 2017 17.44 17.44 17.44 17.44 404 +0.08(+0.43%)
Jun 05, 2017 17.36 17.36 17.36 17.36 215 +0.02(+0.13%)
Jun 02, 2017 17.42 17.42 17.25 17.34 1,936 +0.24(+1.40%)
Jun 01, 2017 17.13 17.13 17.10 17.10 269 +0.07(+0.42%)
May 31, 2017 17.04 17.04 17.03 17.03 276 -0.01(-0.06%)
May 30, 2017 16.88 17.04 16.88 17.04 483 +0.14(+0.81%)
May 25, 2017 16.90 16.90 16.90 0 +0.39(+2.38%)
May 23, 2017 16.51 16.51 16.51 0 -0.18(-1.06%)
May 22, 2017 16.68 16.68 16.68 16.68 172 +0.45(+2.80%)
May 18, 2017 16.23 16.23 16.23 2 +0.07(+0.41%)
May 17, 2017 16.13 16.16 16.13 16.16 269 -0.26(-1.58%)
May 16, 2017 16.42 16.42 16.42 16.42 269 +0.20(+1.22%)
May 12, 2017 16.22 16.22 16.22 0 +0.17(+1.03%)
May 11, 2017 16.06 16.06 16.06 16.06 350 -0.16(-0.96%)
May 09, 2017 16.21 16.21 16.21 68 +0.31(+1.94%)
May 08, 2017 15.59 15.90 15.59 15.90 1,358 -0.07(-0.42%)
May 04, 2017 15.97 15.97 15.97 0 -0.34(-2.10%)
May 03, 2017 16.28 16.28 16.28 16.31 501 -0.09(-0.56%)
May 02, 2017 16.41 16.41 16.41 16.41 383 -0.24(-1.42%)
May 01, 2017 16.64 16.64 16.64 16.64 188 +0.17(+1.06%)
Apr 28, 2017 16.43 16.47 16.42 16.47 949 +0.06(+0.39%)
Apr 27, 2017 16.41 16.41 16.41 16.41 747 -0.33(-1.98%)
Apr 26, 2017 16.74 16.74 16.74 16.74 134 -0.03(-0.16%)
Apr 25, 2017 16.76 16.76 16.76 16.76 289 +0.05(+0.29%)
Apr 21, 2017 16.71 16.71 16.71 0 -0.08(-0.48%)
Apr 20, 2017 16.79 16.79 16.79 16.79 134 +0.21(+1.26%)
Apr 19, 2017 16.72 16.72 16.59 16.59 529 -0.16(-0.94%)
Apr 18, 2017 16.74 16.74 16.74 16.74 134 -0.17(-1.01%)
Apr 13, 2017 16.91 16.91 16.91 2 +0.19(+1.13%)
Apr 11, 2017 16.73 16.73 16.73 1 -0.08(-0.50%)
Apr 10, 2017 16.81 16.81 16.81 16.81 134 -0.13(-0.77%)
Apr 07, 2017 16.94 16.94 16.94 16.94 1,066 +0.10(+0.57%)
Apr 04, 2017 16.84 16.84 16.84 1 +0.15(+0.91%)
Apr 03, 2017 16.69 16.69 16.69 16.69 336 +0.15(+0.91%)
Mar 31, 2017 16.54 16.54 16.54 16.54 168 -0.11(-0.68%)
Mar 30, 2017 16.65 16.65 16.65 16.65 136 -0.06(-0.38%)
Mar 29, 2017 16.68 16.72 16.63 16.72 979 -0.09(-0.51%)
Mar 28, 2017 16.24 16.80 16.24 16.80 2,975 +0.21(+1.26%)
Mar 27, 2017 16.79 16.79 16.59 16.59 701 -0.52(-3.02%)
Mar 24, 2017 17.11 17.11 17.04 17.11 2,762 +0.19(+1.14%)
Mar 21, 2017 16.92 16.92 16.92 0 -0.20(-1.16%)
Mar 20, 2017 17.06 17.12 17.06 17.11 3,123 +0.19(+1.12%)
Mar 17, 2017 17.05 17.05 16.92 16.93 2,964 -0.17(-0.98%)
Mar 16, 2017 17.09 17.09 17.09 17.09 134 +0.12(+0.70%)
Mar 15, 2017 16.97 16.97 16.97 16.97 334 +0.19(+1.15%)
Mar 14, 2017 16.84 16.84 16.74 16.78 2,082 -0.05(-0.30%)
Mar 13, 2017 16.68 16.83 16.68 16.83 4,138 +0.53(+3.22%)
Mar 09, 2017 16.31 16.31 16.31 78 -0.10(-0.62%)
Mar 07, 2017 16.41 16.41 16.41 14 +0.15(+0.91%)
Mar 06, 2017 16.23 16.26 16.23 16.26 1,668 +0.11(+0.69%)
Mar 03, 2017 16.15 16.15 16.15 16.15 134 +0.06(+0.35%)
Mar 02, 2017 16.09 16.09 16.09 16.09 313 +0.07(+0.42%)
Feb 28, 2017 16.02 16.02 16.02 110 +0.01(+0.07%)
Feb 27, 2017 16.25 16.25 16.00 16.01 1,077 -0.14(-0.86%)
Feb 24, 2017 16.16 16.16 16.15 16.15 810 -0.22(-1.33%)
Feb 23, 2017 16.37 16.37 16.37 16.37 134 +0.22(+1.35%)
Feb 22, 2017 16.15 16.15 16.15 16.15 282 +0.25(+1.59%)
Feb 17, 2017 15.90 15.90 15.90 0 -0.02(-0.14%)
Feb 16, 2017 15.92 15.92 15.92 15.92 269 +0.44(+2.83%)
Feb 09, 2017 15.48 15.48 15.48 0 +0.22(+1.46%)
Feb 07, 2017 15.26 15.26 15.26 80 -0.04(-0.24%)
Jan 24, 2017 15.30 15.30 15.30 0 +0.39(+2.59%)
Jan 19, 2017 14.91 14.91 14.91 1 +0.05(+0.35%)
Jan 13, 2017 14.86 14.86 14.86 0 +0.01(+0.08%)
Jan 10, 2017 14.85 14.85 14.85 0 +0.40(+2.80%)
Jan 06, 2017 14.44 14.44 14.44 0 +0.32(+2.26%)
Dec 30, 2016 14.12 14.12 14.12 1 +0.29(+2.13%)
Dec 29, 2016 13.92 13.92 13.83 13.83 496 +0.10(+0.72%)
Dec 27, 2016 13.73 13.73 13.73 1 +0.02(+0.16%)
Dec 23, 2016 13.71 13.71 13.71 0 -0.12(-0.86%)
Dec 22, 2016 13.83 13.83 13.83 13.83 914 -0.16(-1.16%)
Dec 21, 2016 13.68 14.02 13.68 13.99 2,051 -0.06(-0.45%)
Dec 20, 2016 13.97 14.08 13.97 14.05 20,371 +0.12(+0.85%)
Dec 19, 2016 13.93 13.93 13.92 13.93 9,259 -0.01(-0.05%)
Dec 16, 2016 13.84 14.01 13.84 13.94 676 -0.11(-0.79%)
Dec 15, 2016 14.05 14.07 14.05 14.05 1,421 -0.39(-2.71%)
Dec 13, 2016 14.44 14.44 14.44 0 +0.26(+1.85%)
Dec 12, 2016 14.36 14.36 14.18 14.18 470 -0.49(-3.37%)
Dec 09, 2016 14.68 14.68 14.68 14.68 201 -0.02(-0.13%)
Dec 08, 2016 14.73 14.73 14.70 14.70 1,928 +0.02(+0.14%)
Dec 07, 2016 14.67 14.67 14.67 14.67 500 +0.12(+0.85%)
Dec 06, 2016 14.56 14.56 14.55 14.55 839 +0.06(+0.45%)
Dec 02, 2016 14.49 14.49 14.49 2 -0.18(-1.22%)
Dec 01, 2016 14.66 14.66 14.66 14.66 1,352 +0.08(+0.52%)
Nov 29, 2016 14.59 14.59 14.59 0 -0.05(-0.37%)
Nov 22, 2016 14.64 14.64 14.64 1 +0.12(+0.81%)
Nov 21, 2016 14.62 14.62 14.52 14.53 1,211 +0.26(+1.79%)
Nov 17, 2016 14.27 14.27 14.27 0 -0.04(-0.28%)
Nov 15, 2016 14.31 14.31 14.31 0 -0.07(-0.47%)
Nov 14, 2016 14.42 14.58 14.38 14.38 7,183 -0.32(-2.16%)
Nov 10, 2016 14.70 14.70 14.70 0 -0.04(-0.25%)
Nov 09, 2016 14.90 14.90 14.73 14.73 2,839 -0.25(-1.64%)
Nov 07, 2016 14.98 14.98 14.98 0 +0.17(+1.16%)
Nov 01, 2016 14.81 14.81 14.81 0 +0.00(+0.00%)
Oct 31, 2016 14.81 14.81 14.81 14.81 405 -0.41(-2.72%)
Oct 26, 2016 15.22 15.22 15.22 0 +0.02(+0.10%)
Oct 18, 2016 15.21 15.21 15.21 15.21 1 +0.11(+0.73%)
Oct 14, 2016 15.18 15.10 15.10 15.10 1 -0.25(-1.63%)
Oct 03, 2016 15.29 15.34 15.34 15.34 1,352 +0.06(+0.41%)
Sep 30, 2016 15.27 15.28 15.27 15.28 616 -0.48(-3.06%)
Sep 29, 2016 15.76 15.76 15.76 15.76 13 +0.00(+0.00%)
Sep 28, 2016 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
Sep 27, 2016 15.76 15.76 15.76 15.76 125 +0.00(+0.00%)
Sep 22, 2016 15.81 15.76 15.76 15.76 1 +0.21(+1.37%)
Sep 21, 2016 15.55 15.55 15.55 15.55 196 +0.21(+1.34%)
Sep 19, 2016 15.40 15.34 15.34 15.34 1 +0.17(+1.10%)
Sep 16, 2016 15.18 15.18 15.18 15.18 275 +0.31(+2.12%)
Sep 13, 2016 14.86 14.86 14.86 14.86 42 -0.72(-4.64%)
Sep 07, 2016 15.58 15.58 15.58 15.58 54 -0.01(-0.05%)
Sep 06, 2016 15.59 15.59 15.59 15.59 410 +0.31(+2.01%)
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.