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 (%)
Oct 31, 2016 29.21 29.21 29.21 20 +0.16(+0.55%)
Oct 28, 2016 29.27 29.27 29.05 29.05 508 -0.31(-1.06%)
Oct 27, 2016 29.36 29.36 29.36 29.36 1,831 -0.16(-0.53%)
Oct 26, 2016 29.52 29.52 29.52 29.52 1,793 -0.15(-0.50%)
Oct 25, 2016 29.76 29.76 29.66 29.66 593 +0.24(+0.80%)
Oct 20, 2016 29.54 29.43 29.43 29.43 26 -0.27(-0.92%)
Oct 19, 2016 29.71 29.71 29.69 29.70 676 +0.00(+0.01%)
Oct 18, 2016 29.76 29.76 29.70 29.70 607 +0.36(+1.24%)
Oct 17, 2016 29.34 29.35 29.34 29.34 1,423 -0.14(-0.48%)
Oct 14, 2016 29.68 29.68 29.48 29.48 4,881 +0.16(+0.54%)
Oct 13, 2016 29.30 29.32 29.24 29.32 593 -0.15(-0.51%)
Oct 12, 2016 29.55 29.55 29.45 29.47 1,937 +0.04(+0.14%)
Oct 11, 2016 29.61 29.73 29.43 29.43 41,824 -0.91(-3.00%)
Oct 10, 2016 30.34 30.34 30.34 30.34 1,201 +0.21(+0.70%)
Oct 07, 2016 30.13 30.13 30.13 30.13 118 -0.10(-0.33%)
Oct 06, 2016 30.23 30.23 30.23 30.23 238 -0.23(-0.75%)
Oct 05, 2016 30.37 30.46 30.37 30.46 12,930 +0.00(+0.00%)
Oct 04, 2016 30.48 30.49 30.44 30.46 4,109 +0.17(+0.56%)
Oct 03, 2016 30.26 30.40 30.26 30.29 2,607 -0.09(-0.31%)
Sep 30, 2016 30.36 30.38 30.36 30.38 614 -0.04(-0.14%)
Sep 29, 2016 30.42 30.42 30.42 30.42 71 +0.00(+0.00%)
Sep 28, 2016 30.44 30.44 30.42 30.42 9,575 -0.01(-0.03%)
Sep 27, 2016 30.36 30.43 30.36 30.43 692 +0.01(+0.04%)
Sep 26, 2016 30.42 30.42 30.42 30.42 1,067 -0.32(-1.04%)
Sep 23, 2016 30.74 30.74 30.74 30.74 6,424 -0.24(-0.76%)
Sep 22, 2016 31.03 31.03 30.96 30.98 1,246 +0.27(+0.88%)
Sep 21, 2016 30.71 30.71 30.71 30.71 593 +0.21(+0.67%)
Sep 20, 2016 30.51 30.63 30.42 30.50 25,094 +0.29(+0.94%)
Sep 19, 2016 30.29 30.33 30.22 30.22 1,678 +0.34(+1.14%)
Sep 16, 2016 30.13 30.13 29.88 29.88 10,404 +0.11(+0.35%)
Sep 14, 2016 29.91 29.77 29.77 29.77 11 +0.27(+0.93%)
Sep 13, 2016 29.54 29.55 29.41 29.50 1,657 -0.68(-2.24%)
Sep 12, 2016 29.64 30.18 29.64 30.17 4,355 +0.14(+0.46%)
Sep 09, 2016 30.41 30.56 30.03 30.03 46,536 -0.55(-1.79%)
Sep 08, 2016 30.33 30.58 30.33 30.58 598 +0.49(+1.62%)
Sep 07, 2016 30.08 30.09 30.08 30.09 13,512 +0.01(+0.03%)
Sep 06, 2016 30.09 30.19 30.08 30.08 5,705 +0.78(+2.66%)
Sep 01, 2016 29.30 29.30 29.30 29.30 119 +0.05(+0.17%)
Aug 31, 2016 29.25 29.25 29.25 29.25 119 -0.11(-0.37%)
Aug 30, 2016 29.37 29.42 29.36 29.36 608 +0.15(+0.52%)
Aug 29, 2016 29.13 29.21 29.13 29.21 600 +0.11(+0.37%)
Aug 26, 2016 29.58 29.58 29.10 29.10 2,047 -0.08(-0.29%)
Aug 25, 2016 29.14 29.24 29.14 29.19 19,457 +0.06(+0.20%)
Aug 24, 2016 29.11 29.17 29.03 29.13 4,053 -0.10(-0.34%)
Aug 23, 2016 29.24 29.24 29.23 29.23 7,329 +0.23(+0.78%)
Aug 22, 2016 29.04 29.08 29.00 29.00 6,302 -0.12(-0.40%)
Aug 19, 2016 29.09 29.12 29.09 29.12 259 -0.09(-0.32%)
Aug 17, 2016 29.11 29.21 29.21 29.21 238 +0.00(+0.00%)
Aug 16, 2016 29.21 29.21 29.21 29.21 1,192 -0.14(-0.49%)
Aug 12, 2016 29.35 29.35 29.35 29.35 14 -0.13(-0.44%)
Aug 11, 2016 29.41 29.48 29.41 29.48 4,440 +0.29(+0.99%)
Aug 10, 2016 29.11 29.19 29.11 29.19 739 +0.07(+0.26%)
Aug 08, 2016 29.19 29.12 29.12 29.12 3 +0.57(+2.00%)
Aug 03, 2016 28.55 28.55 28.55 28.55 119 -0.14(-0.50%)
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.