China Alphadex Fund FT (NQ: FCA )

27.40 USD UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 27.17 27.40 27.17 27.40 204 -0.06(-0.20%)
Nov 29, 2021 27.45 27.45 27.45 0 -0.20(-0.73%)
Nov 23, 2021 27.66 27.66 27.66 3 +0.01(+0.02%)
Nov 22, 2021 27.50 27.65 27.39 27.65 2,941 -0.14(-0.52%)
Nov 17, 2021 27.79 27.79 27.79 1 +0.11(+0.41%)
Nov 12, 2021 27.68 27.68 27.68 8 +0.15(+0.54%)
Nov 11, 2021 27.53 27.53 27.53 27.53 405 +0.45(+1.68%)
Nov 10, 2021 27.00 27.08 27.08 0 -0.06(-0.22%)
Nov 09, 2021 27.26 27.27 27.14 27.14 541 +0.01(+0.02%)
Nov 08, 2021 26.76 27.13 26.76 27.13 1,297 +0.22(+0.81%)
Nov 05, 2021 27.37 27.37 26.79 26.91 4,627 -0.71(-2.58%)
Nov 03, 2021 27.62 27.62 27.62 21 +0.22(+0.80%)
Nov 02, 2021 27.81 27.81 27.03 27.40 1,452 -1.00(-3.52%)
Nov 01, 2021 28.29 28.45 28.12 28.40 856 -0.23(-0.80%)
Oct 28, 2021 28.57 28.71 28.57 28.63 1,001 -0.56(-1.91%)
Oct 26, 2021 29.19 29.19 29.19 5 -0.61(-2.05%)
Oct 21, 2021 29.80 29.80 29.80 42 -0.31(-1.03%)
Oct 20, 2021 30.11 30.11 30.11 30.11 205 -0.02(-0.06%)
Oct 19, 2021 30.04 30.13 30.02 30.13 866 +0.74(+2.51%)
Oct 18, 2021 29.39 29.39 29.39 29.39 172 +0.07(+0.25%)
Oct 15, 2021 29.21 29.32 29.21 29.32 2,361 -0.02(-0.07%)
Oct 14, 2021 29.17 29.34 29.17 29.34 212 -0.22(-0.75%)
Oct 13, 2021 29.30 29.56 29.26 29.56 504 +0.55(+1.91%)
Oct 12, 2021 29.00 29.15 29.00 29.01 757 +0.06(+0.22%)
Oct 11, 2021 29.05 29.07 28.66 28.95 5,730 -0.61(-2.08%)
Oct 08, 2021 29.56 29.56 29.56 29.56 837 -0.52(-1.74%)
Oct 07, 2021 29.92 30.17 29.92 30.08 755 +0.58(+1.98%)
Oct 06, 2021 29.79 29.79 29.50 29.50 324 -0.19(-0.64%)
Oct 05, 2021 29.37 29.92 29.37 29.69 721 +0.14(+0.47%)
Oct 04, 2021 29.55 29.55 29.55 29.55 586 -0.30(-1.02%)
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.