Indicators

China Alphadex Fund FT (NQ: FCA )

20.13 +0.18 (+0.90%)

Streaming Delayed Price Updated: 3:14 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.64	22.64	22.64	0	+0.18(+0.82%)
Dec 28, 2017	22.50	22.50	22.40	22.45	1,574	+0.58(+2.63%)
Dec 27, 2017	21.88	21.88	21.88	21.88	330	+0.20(+0.91%)
Dec 26, 2017	21.68	21.68	21.68	21.68	1,805	-0.02(-0.08%)
Dec 22, 2017	21.83	21.83	21.57	21.70	1,433	+0.23(+1.07%)
Dec 21, 2017	21.34	21.57	21.31	21.47	42,577	+0.64(+3.07%)
Dec 20, 2017	20.90	21.00	20.79	20.83	4,528	-0.06(-0.27%)
Dec 19, 2017	21.20	21.20	20.88	20.88	20,133	-0.31(-1.46%)
Dec 18, 2017	21.07	21.20	21.07	21.19	19,002	+0.06(+0.29%)
Dec 15, 2017	21.30	21.30	21.02	21.13	8,006	-0.26(-1.20%)
Dec 14, 2017	21.40	21.48	21.39	21.39	10,734	-0.13(-0.60%)
Dec 13, 2017	21.34	21.52	21.34	21.52	2,693	+0.42(+1.97%)
Dec 12, 2017	21.13	21.14	21.10	21.10	6,988	-0.12(-0.59%)
Dec 11, 2017	21.17	21.26	21.13	21.23	19,210	+0.03(+0.14%)
Dec 08, 2017	21.09	21.25	21.09	21.20	9,773	+0.66(+3.20%)
Dec 07, 2017	20.64	20.64	20.44	20.54	3,872	-0.25(-1.19%)
Dec 06, 2017	20.91	20.91	20.70	20.79	8,568	-0.67(-3.12%)
Dec 05, 2017	21.64	21.64	21.46	21.46	512	-0.27(-1.25%)
Dec 04, 2017		21.40	21.40	21.73	8,928	+0.33(+1.54%)

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.