Indicators

China Alphadex Fund FT (NQ: FCA )

20.07 +0.12 (+0.60%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	26.80	26.93	26.80	26.81	590	-0.06(-0.22%)
May 27, 2021	26.70	26.87	26.70	26.87	1,601	+0.52(+1.98%)
May 26, 2021	26.35	26.35	26.35	26.35	156	-0.07(-0.27%)
May 25, 2021	26.59	26.59	26.30	26.42	727	+0.27(+1.02%)
May 24, 2021	26.15	26.15	26.15	26.15	151	-0.07(-0.26%)
May 21, 2021	26.41	26.41	26.21	26.22	632	-0.14(-0.54%)
May 20, 2021	26.41	26.41	26.29	26.36	2,627	-0.43(-1.59%)
May 19, 2021	26.43	26.80	26.43	26.79	2,081	+0.06(+0.24%)
May 18, 2021	26.73	26.73	26.72	26.72	551	+0.44(+1.68%)
May 17, 2021	26.16	26.28	26.13	26.28	423	+0.31(+1.19%)
May 14, 2021	25.98	26.17	25.96	25.97	690	+0.19(+0.73%)
May 13, 2021	26.07	26.07	25.67	25.78	448	-0.43(-1.63%)
May 12, 2021	26.47	26.47	26.18	26.21	713	-0.33(-1.25%)
May 11, 2021	26.47	26.69	26.27	26.54	18,681	-0.40(-1.49%)
May 10, 2021	27.05	27.05	26.88	26.94	8,153	+0.30(+1.12%)
May 07, 2021	26.70	26.86	26.64	26.64	12,671	+0.01(+0.02%)
May 06, 2021	26.60	26.64	26.60	26.64	144	+0.06(+0.24%)
May 05, 2021	26.56	26.69	26.47	26.58	18,194	+0.38(+1.43%)
May 04, 2021	26.17	26.42	26.01	26.20	13,510	+0.32(+1.24%)

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.