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 (%)
Jan 31, 2018 41.01 41.01 40.66 40.66 5,419 -0.04(-0.09%)
Jan 30, 2018 40.70 40.57 40.70 2,764 -0.47(-1.15%)
Jan 29, 2018 41.32 41.32 41.17 41.17 1,473 -0.82(-1.95%)
Jan 26, 2018 41.89 41.99 41.89 41.99 1,516 +0.51(+1.23%)
Jan 24, 2018 41.48 41.48 41.48 27 -0.19(-0.46%)
Jan 23, 2018 41.53 41.67 41.53 41.67 344 +0.15(+0.37%)
Jan 22, 2018 41.36 41.54 41.36 41.52 3,356 +0.71(+1.73%)
Jan 19, 2018 40.81 40.81 40.81 40.81 583 +0.47(+1.17%)
Jan 18, 2018 40.39 40.39 40.34 40.34 1,780 -0.33(-0.82%)
Jan 17, 2018 40.67 40.67 40.67 40.67 411 +0.06(+0.15%)
Jan 16, 2018 40.73 40.73 40.61 40.61 778 +0.22(+0.54%)
Jan 11, 2018 40.39 40.39 40.39 0 -0.09(-0.21%)
Jan 10, 2018 40.07 40.50 39.99 40.48 19,222 +0.17(+0.41%)
Jan 09, 2018 40.36 40.40 40.27 40.31 2,714 +0.12(+0.29%)
Jan 08, 2018 39.95 40.20 39.95 40.20 847 +0.50(+1.25%)
Jan 05, 2018 39.68 39.70 39.68 39.70 664 +0.27(+0.69%)
Jan 04, 2018 39.39 39.43 39.39 39.43 924 -0.05(-0.14%)
Jan 03, 2018 39.48 39.48 39.48 39.48 364 +0.28(+0.71%)
Jan 02, 2018 38.52 38.52 39.20 547 +0.68(+1.77%)
Dec 29, 2017 38.52 38.52 38.52 0 +0.17(+0.46%)
Dec 28, 2017 38.29 38.35 38.29 38.35 1,581 +0.30(+0.79%)
Dec 27, 2017 38.04 38.05 38.04 38.05 1,069 +0.04(+0.10%)
Dec 26, 2017 38.01 38.01 38.01 38.01 441 +0.09(+0.24%)
Dec 22, 2017 37.92 37.92 37.92 37.92 914 +0.32(+0.85%)
Dec 20, 2017 37.60 37.60 37.60 3 +0.14(+0.38%)
Dec 19, 2017 37.56 37.56 37.46 37.46 685 -0.10(-0.28%)
Dec 18, 2017 37.56 37.56 37.56 37.56 230 +0.23(+0.63%)
Dec 15, 2017 37.13 37.33 37.13 37.33 5,114 +0.22(+0.58%)
Dec 14, 2017 37.28 37.28 37.11 37.11 1,142 -0.23(-0.60%)
Dec 13, 2017 37.50 37.50 37.34 37.34 230 +0.10(+0.26%)
Dec 12, 2017 37.24 37.24 37.24 37.24 574 -0.09(-0.23%)
Dec 11, 2017 37.20 37.37 37.20 37.33 710 +0.43(+1.17%)
Dec 08, 2017 36.89 36.90 36.89 36.90 1,136 +0.58(+1.60%)
Dec 06, 2017 36.32 36.32 36.32 23 -0.57(-1.55%)
Dec 05, 2017 37.03 37.06 36.89 36.89 5,275 -0.23(-0.61%)
Dec 04, 2017 37.43 37.43 37.11 37.11 6,693 -0.32(-0.86%)
Dec 01, 2017 37.45 37.45 37.34 37.43 499 -0.13(-0.35%)
Nov 30, 2017 37.50 37.56 37.45 37.56 4,005 +0.00(+0.00%)
Nov 29, 2017 37.66 37.79 37.56 37.56 7,290 +0.03(+0.09%)
Nov 28, 2017 37.51 37.53 37.41 37.53 4,408 -0.11(-0.30%)
Nov 22, 2017 37.64 37.64 37.64 154 +0.03(+0.09%)
Nov 21, 2017 37.59 37.61 37.59 37.61 1,309 +0.24(+0.63%)
Nov 20, 2017 37.01 37.37 37.01 37.37 2,361 +0.46(+1.24%)
Nov 17, 2017 36.97 36.98 36.91 36.91 946 -0.33(-0.88%)
Nov 16, 2017 37.31 37.32 37.23 37.24 21,661 -0.11(-0.30%)
Nov 15, 2017 37.35 37.35 37.35 37.35 124 -0.14(-0.37%)
Nov 14, 2017 37.35 37.49 37.29 37.49 7,925 -0.23(-0.62%)
Nov 13, 2017 37.75 37.75 37.73 37.73 12,388 -0.03(-0.07%)
Nov 10, 2017 37.75 37.75 37.75 37.75 138 +0.21(+0.55%)
Nov 09, 2017 37.55 37.55 37.55 37.55 305 -0.16(-0.44%)
Nov 08, 2017 37.71 37.71 37.71 37.71 272 +0.18(+0.48%)
Nov 07, 2017 37.63 37.64 37.53 37.53 2,246 -0.02(-0.05%)
Nov 03, 2017 37.55 37.55 37.55 12 -0.01(-0.02%)
Nov 02, 2017 37.48 37.56 37.48 37.55 4,211 +0.18(+0.49%)
Nov 01, 2017 37.47 37.47 37.31 37.37 7,431 +0.46(+1.24%)
Oct 31, 2017 36.91 36.91 36.91 36.91 463 +0.42(+1.14%)
Oct 30, 2017 36.59 36.59 36.50 36.50 508 -0.33(-0.89%)
Oct 27, 2017 36.85 36.85 36.80 36.83 981 -0.33(-0.89%)
Oct 26, 2017 37.07 37.17 37.04 37.16 7,446 +0.15(+0.40%)
Oct 25, 2017 37.19 37.19 36.95 37.01 1,370 -0.19(-0.51%)
Oct 24, 2017 37.05 37.20 37.01 37.20 4,628 -0.29(-0.79%)
Oct 23, 2017 37.49 37.49 37.49 37.49 205 +0.10(+0.25%)
Oct 20, 2017 37.38 37.40 37.34 37.40 1,228 +0.37(+1.01%)
Oct 19, 2017 37.00 37.03 36.95 37.03 617 -0.62(-1.63%)
Oct 18, 2017 37.64 37.67 37.63 37.64 2,268 -0.01(-0.02%)
Oct 17, 2017 37.63 37.65 37.52 37.65 953 -0.10(-0.26%)
Oct 16, 2017 37.67 37.75 37.67 37.75 1,242 +0.16(+0.44%)
Oct 13, 2017 37.44 37.58 37.44 37.58 243 +0.33(+0.88%)
Oct 12, 2017 37.25 37.25 37.25 37.25 173 +0.03(+0.07%)
Oct 11, 2017 37.18 37.33 37.07 37.23 9,625 -0.62(-1.63%)
Oct 10, 2017 37.83 38.09 37.83 37.84 2,226 +0.32(+0.87%)
Oct 09, 2017 37.43 37.52 37.42 37.52 962 -0.16(-0.43%)
Oct 03, 2017 37.68 37.68 37.68 28 +0.62(+1.68%)
Oct 02, 2017 37.11 37.11 37.05 37.05 745 +0.26(+0.71%)
Sep 29, 2017 36.61 36.79 36.61 36.79 445 +0.49(+1.36%)
Sep 27, 2017 36.30 36.30 36.30 0 +0.20(+0.55%)
Sep 25, 2017 36.10 36.10 36.10 25 -1.00(-2.69%)
Sep 22, 2017 37.03 37.10 37.03 37.10 3,139 -0.06(-0.16%)
Sep 21, 2017 37.15 37.16 37.11 37.16 542 +0.06(+0.16%)
Sep 20, 2017 37.24 37.24 37.04 37.10 2,318 +0.15(+0.42%)
Sep 19, 2017 36.94 36.94 36.94 36.94 1,006 -0.22(-0.60%)
Sep 18, 2017 37.12 37.16 37.03 37.16 776 +0.44(+1.19%)
Sep 15, 2017 36.66 36.79 36.58 36.73 2,479 -0.16(-0.44%)
Sep 13, 2017 36.89 36.89 36.89 1 +0.27(+0.75%)
Sep 11, 2017 36.61 36.61 36.61 0 +0.37(+1.02%)
Sep 08, 2017 36.29 36.29 36.24 36.25 2,673 +0.37(+1.03%)
Sep 07, 2017 35.76 35.88 35.76 35.88 1,639 +0.42(+1.19%)
Sep 06, 2017 35.44 35.46 35.37 35.45 4,022 +0.21(+0.59%)
Sep 05, 2017 35.33 35.33 35.25 35.25 463 -0.33(-0.92%)
Sep 01, 2017 35.48 35.66 35.48 35.57 414 +0.32(+0.90%)
Aug 31, 2017 35.33 35.33 35.26 35.26 1,721 +0.42(+1.21%)
Aug 30, 2017 34.73 34.84 34.73 34.84 2,196 +0.37(+1.07%)
Aug 29, 2017 34.22 34.48 34.11 34.47 8,053 +0.03(+0.07%)
Aug 25, 2017 34.44 34.44 34.44 0 +0.11(+0.33%)
Aug 24, 2017 34.35 34.35 34.33 34.33 805 +0.08(+0.23%)
Aug 22, 2017 34.25 34.25 34.25 0 +0.46(+1.36%)
Aug 21, 2017 33.82 33.82 33.79 33.79 413 +0.20(+0.60%)
Aug 18, 2017 33.71 33.71 33.59 33.59 732 +0.10(+0.31%)
Aug 17, 2017 33.49 33.49 33.49 33.49 372 -0.38(-1.13%)
Aug 16, 2017 33.85 34.01 33.85 33.87 814 +0.45(+1.35%)
Aug 15, 2017 33.42 33.46 33.41 33.42 2,792 -0.23(-0.69%)
Aug 14, 2017 33.67 33.67 33.65 33.65 415 +0.35(+1.06%)
Aug 11, 2017 33.27 33.30 33.27 33.30 1,279 -0.18(-0.54%)
Aug 10, 2017 33.82 33.82 33.44 33.48 2,390 -0.89(-2.60%)
Aug 09, 2017 34.29 34.37 34.29 34.37 3,141 +0.57(+1.68%)
Aug 08, 2017 33.83 33.83 33.80 33.80 367 +0.18(+0.54%)
Aug 07, 2017 33.60 33.62 33.60 33.62 849 +0.00(+0.00%)
Aug 04, 2017 33.62 33.63 33.62 33.62 673 +0.03(+0.10%)
Aug 03, 2017 33.59 33.59 33.59 33.59 410 +0.03(+0.09%)
Aug 02, 2017 33.56 33.56 33.56 33.56 116 +0.02(+0.06%)
Jul 28, 2017 33.54 33.54 33.54 2 +0.21(+0.63%)
Jul 27, 2017 33.31 33.33 33.25 33.33 2,524 -0.15(-0.44%)
Jul 26, 2017 33.55 33.55 33.48 33.48 1,277 -0.35(-1.03%)
Jul 25, 2017 33.83 33.83 33.83 33.83 178 +0.13(+0.37%)
Jul 24, 2017 31.29 33.71 31.29 33.70 2,247 +0.15(+0.46%)
Jul 21, 2017 33.55 33.55 33.55 33.55 467 -0.30(-0.89%)
Jul 19, 2017 33.85 33.85 33.85 58 +0.40(+1.21%)
Jul 18, 2017 33.38 33.44 33.36 33.44 1,927 +0.27(+0.80%)
Jul 17, 2017 33.42 33.42 33.18 33.18 232 -0.34(-1.03%)
Jul 14, 2017 33.49 33.52 33.48 33.52 1,953 +0.35(+1.04%)
Jul 13, 2017 33.17 33.17 33.17 33.17 193 +0.22(+0.67%)
Jul 11, 2017 32.95 32.95 32.95 3 +0.09(+0.29%)
Jul 10, 2017 32.92 32.92 32.86 32.86 4,675 -0.03(-0.08%)
Jul 07, 2017 32.85 32.91 32.85 32.88 3,397 +0.14(+0.43%)
Jul 05, 2017 32.74 32.74 32.74 38 -0.10(-0.30%)
Jul 03, 2017 32.86 32.86 32.84 32.84 788 +0.26(+0.80%)
Jun 29, 2017 32.58 32.58 32.58 17 -0.30(-0.90%)
Jun 28, 2017 32.77 32.91 32.77 32.88 1,980 +0.21(+0.63%)
Jun 27, 2017 32.83 32.83 32.67 32.67 1,757 -0.23(-0.71%)
Jun 26, 2017 32.94 32.94 32.90 32.90 1,237 +0.07(+0.21%)
Jun 23, 2017 32.74 32.83 32.71 32.83 6,166 -0.34(-1.04%)
Jun 22, 2017 33.18 33.18 33.18 33.18 325 +0.05(+0.14%)
Jun 21, 2017 33.13 33.14 33.10 33.13 3,688 +0.00(+0.00%)
Jun 20, 2017 33.23 33.23 33.13 33.13 1,272 -0.03(-0.10%)
Jun 19, 2017 33.16 33.16 33.16 33.16 408 +0.44(+1.33%)
Jun 16, 2017 32.70 32.73 32.70 32.73 583 -0.22(-0.67%)
Jun 15, 2017 32.95 32.95 32.95 32.95 196 -0.26(-0.79%)
Jun 13, 2017 33.22 33.22 33.22 34 +0.25(+0.75%)
Jun 12, 2017 33.13 33.13 32.97 32.97 5,774 -0.51(-1.52%)
Jun 09, 2017 33.41 33.48 33.41 33.48 1,464 -0.07(-0.20%)
Jun 08, 2017 33.31 33.55 33.31 33.55 1,508 +0.39(+1.18%)
Jun 07, 2017 33.10 33.16 33.10 33.16 259 +0.07(+0.21%)
Jun 06, 2017 32.97 33.13 32.97 33.09 1,062 +0.26(+0.80%)
Jun 05, 2017 32.82 32.82 32.76 32.82 22,168 -0.18(-0.54%)
Jun 02, 2017 32.98 33.00 32.98 33.00 414 +0.02(+0.05%)
Jun 01, 2017 32.88 32.99 32.61 32.99 5,548 +0.60(+1.86%)
May 31, 2017 32.50 32.50 32.38 32.38 666 -0.02(-0.05%)
May 30, 2017 32.24 32.40 32.19 32.40 1,194 +0.21(+0.66%)
May 26, 2017 32.18 32.19 32.10 32.19 3,072 +0.08(+0.26%)
May 25, 2017 32.07 32.10 32.02 32.10 13,864 +0.07(+0.21%)
May 24, 2017 32.03 32.04 31.97 32.04 5,797 +0.22(+0.69%)
May 23, 2017 31.66 31.82 31.66 31.82 1,886 +0.25(+0.78%)
May 19, 2017 31.57 31.57 31.57 0 +0.20(+0.62%)
May 18, 2017 31.28 31.37 31.26 31.37 1,296 +0.06(+0.19%)
May 17, 2017 31.31 31.31 31.31 31.31 589 -0.31(-0.97%)
May 16, 2017 31.62 31.62 31.62 31.62 585 +0.23(+0.73%)
May 11, 2017 31.39 31.39 31.39 0 -0.24(-0.75%)
May 09, 2017 31.63 31.63 31.63 34 +0.32(+1.03%)
May 08, 2017 31.31 31.31 31.31 31.31 176 +0.21(+0.68%)
May 05, 2017 31.10 31.10 31.05 31.09 3,561 -0.14(-0.43%)
May 04, 2017 31.23 31.23 31.23 31.23 785 -0.45(-1.42%)
May 02, 2017 31.68 31.68 31.68 0 -0.01(-0.02%)
May 01, 2017 31.64 31.76 31.64 31.69 4,464 +0.10(+0.32%)
Apr 28, 2017 31.51 31.70 31.51 31.59 2,445 +0.16(+0.51%)
Apr 27, 2017 31.48 31.48 31.34 31.42 3,531 -0.25(-0.78%)
Apr 26, 2017 31.70 31.72 31.66 31.67 2,368 +0.08(+0.26%)
Apr 25, 2017 31.59 31.59 31.59 31.59 496 +0.21(+0.68%)
Apr 24, 2017 31.37 31.37 31.31 31.37 4,277 +0.17(+0.54%)
Apr 21, 2017 31.16 31.20 31.16 31.20 347 -0.11(-0.35%)
Apr 20, 2017 31.22 31.32 31.11 31.31 28,934 +0.07(+0.22%)
Apr 19, 2017 31.25 31.25 31.25 31.25 331 -0.09(-0.30%)
Apr 18, 2017 31.35 31.40 31.32 31.34 3,068 -0.42(-1.31%)
Apr 17, 2017 31.70 31.76 31.70 31.76 460 +0.08(+0.27%)
Apr 13, 2017 31.79 31.79 31.65 31.67 1,052 +0.02(+0.05%)
Apr 12, 2017 31.65 31.65 31.65 31.65 684 +0.22(+0.70%)
Apr 11, 2017 31.51 31.51 31.43 31.43 708 -0.14(-0.46%)
Apr 10, 2017 31.61 31.61 31.56 31.58 2,334 -0.07(-0.23%)
Apr 07, 2017 31.64 31.65 31.62 31.65 1,930 +0.06(+0.18%)
Apr 06, 2017 31.49 31.62 31.49 31.59 3,295 +0.13(+0.40%)
Apr 05, 2017 31.51 31.53 31.45 31.47 14,333 +0.48(+1.53%)
Apr 04, 2017 31.14 31.16 30.95 30.99 58,064 +0.03(+0.08%)
Apr 03, 2017 31.03 31.03 30.94 30.97 3,196 +0.15(+0.50%)
Mar 31, 2017 30.85 30.87 30.81 30.81 1,397 -0.08(-0.25%)
Mar 30, 2017 30.92 30.92 30.85 30.89 9,847 +0.03(+0.11%)
Mar 29, 2017 30.86 30.86 30.86 30.86 214 -0.09(-0.30%)
Mar 28, 2017 30.79 30.97 30.79 30.95 2,156 +0.40(+1.31%)
Mar 27, 2017 30.50 30.55 30.50 30.55 353 -0.20(-0.64%)
Mar 24, 2017 30.83 30.83 30.75 30.75 353 -0.11(-0.36%)
Mar 23, 2017 30.92 30.92 30.86 30.86 2,392 +0.20(+0.65%)
Mar 22, 2017 30.43 30.66 30.43 30.66 887 +0.28(+0.92%)
Mar 21, 2017 30.80 30.80 30.38 30.38 3,419 -0.08(-0.28%)
Mar 20, 2017 30.56 30.58 30.46 30.46 1,561 +0.01(+0.03%)
Mar 17, 2017 30.51 30.51 30.39 30.45 1,143 +0.14(+0.45%)
Mar 16, 2017 30.42 30.42 30.31 30.32 1,751 +0.10(+0.34%)
Mar 15, 2017 30.00 30.26 29.88 30.22 6,951 +0.31(+1.05%)
Mar 14, 2017 29.90 29.90 29.90 29.90 159 -0.14(-0.48%)
Mar 13, 2017 30.04 30.05 30.03 30.05 1,018 +0.17(+0.56%)
Mar 10, 2017 29.78 29.88 29.76 29.88 953 +0.36(+1.22%)
Mar 09, 2017 29.66 29.66 29.52 29.52 2,487 -0.42(-1.39%)
Mar 08, 2017 29.95 29.95 29.91 29.94 16,344 +0.11(+0.36%)
Mar 07, 2017 29.88 29.88 29.80 29.83 2,098 +0.09(+0.30%)
Mar 06, 2017 29.75 29.77 29.74 29.74 25,463 -0.09(-0.31%)
Mar 03, 2017 29.86 29.86 29.83 29.83 943 -0.03(-0.10%)
Mar 02, 2017 30.11 30.11 29.86 29.86 506 -0.40(-1.34%)
Mar 01, 2017 30.17 30.27 30.17 30.27 997 +0.42(+1.41%)
Feb 28, 2017 29.91 29.91 29.78 29.85 4,714 +0.06(+0.21%)
Feb 27, 2017 29.93 29.98 29.78 29.78 2,711 +0.04(+0.14%)
Feb 24, 2017 29.77 29.77 29.74 29.74 603 -0.37(-1.24%)
Feb 23, 2017 30.33 30.33 30.11 30.11 16,656 +0.19(+0.62%)
Feb 22, 2017 29.85 29.93 29.85 29.93 523 +0.31(+1.04%)
Feb 21, 2017 29.58 29.62 29.54 29.62 671 -0.02(-0.06%)
Feb 17, 2017 29.64 29.64 29.64 0 +0.06(+0.20%)
Feb 16, 2017 29.66 29.66 29.49 29.58 8,811 -0.18(-0.60%)
Feb 15, 2017 29.64 29.76 29.64 29.76 707 +0.32(+1.09%)
Feb 14, 2017 29.49 29.49 29.44 29.44 242 +0.07(+0.25%)
Feb 13, 2017 29.32 29.36 29.32 29.36 430 -0.19(-0.65%)
Feb 10, 2017 29.38 29.55 29.38 29.55 268 +0.18(+0.61%)
Feb 09, 2017 29.36 29.47 29.30 29.38 5,989 +0.03(+0.09%)
Feb 08, 2017 29.35 29.35 29.35 29.35 241 +0.12(+0.41%)
Feb 07, 2017 29.24 29.24 29.23 29.23 767 +0.06(+0.22%)
Feb 06, 2017 29.18 29.18 29.17 29.17 425 -0.03(-0.10%)
Feb 03, 2017 29.10 29.20 29.10 29.20 4,431 +0.04(+0.15%)
Feb 02, 2017 29.11 29.16 29.11 29.16 2,004 -0.03(-0.09%)
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.