Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	20.34	20.49	20.34	20.49	119	+0.21(+1.05%)
Jul 28, 2023	20.18	20.44	19.90	20.28	2,094	+0.56(+2.84%)
Jul 27, 2023	19.72	19.72	19.72	19.72	29	-0.28(-1.42%)
Jul 26, 2023	20.00	20.00	20.00	20.00	6	+0.12(+0.62%)
Jul 25, 2023	19.89	19.89	19.88	19.88	118	+0.12(+0.62%)
Jul 24, 2023	19.70	19.81	19.58	19.76	2,653	+0.32(+1.67%)
Jul 21, 2023	19.57	19.57	19.34	19.43	540	-0.13(-0.67%)
Jul 20, 2023	19.50	19.62	19.50	19.57	492	-0.14(-0.74%)
Jul 19, 2023	19.82	19.82	19.58	19.71	351	+0.11(+0.54%)
Jul 18, 2023	19.54	19.60	19.54	19.60	25,137	-0.03(-0.17%)
Jul 17, 2023	19.65	19.74	19.64	19.64	239	-0.13(-0.66%)
Jul 14, 2023	19.81	19.81	19.77	19.77	207	-0.04(-0.20%)
Jul 13, 2023	19.80	19.81	19.79	19.81	1,650	+0.25(+1.29%)
Jul 12, 2023	19.41	19.56	19.41	19.56	20,349	+0.08(+0.40%)
Jul 11, 2023	19.30	19.55	19.23	19.48	3,040	+0.14(+0.75%)
Jul 10, 2023	19.10	19.45	19.10	19.33	3,819	-0.13(-0.69%)
Jul 07, 2023	19.39	19.47	19.30	19.47	2,733	+0.27(+1.41%)
Jul 06, 2023	19.20	19.27	19.10	19.20	631	-0.57(-2.89%)
Jul 05, 2023	19.78	19.78	19.77	19.77	181	+0.04(+0.22%)

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.