Indicators

China Alphadex Fund FT (NQ: FCA )

21.32 -0.29 (-1.33%)

Official Closing Price Updated: 4:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	23.90	23.90	23.43	23.51	16,948	-0.56(-2.33%)
Nov 27, 2020	24.09	24.12	24.05	24.07	24,805	+0.37(+1.57%)
Nov 25, 2020	23.70	23.73	23.53	23.70	31,302	-0.46(-1.91%)
Nov 24, 2020	24.28	24.28	24.09	24.16	3,044	+0.10(+0.40%)
Nov 23, 2020	24.26	24.26	24.06	24.06	1,803	-0.03(-0.12%)
Nov 20, 2020	24.04	24.20	24.04	24.09	4,134	+0.15(+0.63%)
Nov 19, 2020	23.96	24.03	23.94	23.94	7,444	+0.06(+0.25%)
Nov 18, 2020	23.98	23.98	23.88	23.88	388	-0.07(-0.28%)
Nov 17, 2020	23.97	24.00	23.81	23.95	4,416	-0.19(-0.79%)
Nov 16, 2020	24.12	24.20	24.11	24.14	4,300	+0.32(+1.35%)
Nov 13, 2020	23.78	23.86	23.78	23.81	1,063	+0.22(+0.94%)
Nov 12, 2020	23.72	23.86	23.59	23.59	2,754	-0.26(-1.07%)
Nov 11, 2020	23.84	23.94	23.78	23.85	1,443	-0.04(-0.15%)
Nov 10, 2020	23.94	24.05	23.87	23.88	8,858	-0.07(-0.29%)
Nov 09, 2020	24.13	24.51	23.88	23.95	5,226	+0.37(+1.56%)
Nov 06, 2020	23.55	23.59	23.55	23.59	472	-0.00(-0.02%)
Nov 05, 2020	23.63	23.72	23.51	23.59	2,422	+0.46(+1.99%)
Nov 04, 2020	23.11	23.13	23.09	23.13	1,223	+0.60(+2.67%)
Nov 03, 2020	22.53	22.53	22.53	22.53	670	+0.35(+1.58%)

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.