Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Alphadex Fund FT (NQ: FCA )

20.28 +0.07 (+0.35%)
Official Closing Price Updated: 4:15 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 25, 2016 14.05 14.05 14.05 14.05 56 +0.10(+0.70%)
Jul 20, 2016 13.96 13.96 13.96 13.96 16,971 +0.02(+0.15%)
Jul 18, 2016 13.93 13.93 13.93 13.93 136 -0.16(-1.16%)
Jul 14, 2016 14.10 14.10 14.10 14.10 8 +0.54(+3.96%)
Jul 08, 2016 13.56 13.56 13.56 13.56 68 +0.18(+1.32%)
Jul 06, 2016 13.39 13.39 13.39 13.39 136 -0.15(-1.13%)
Jul 05, 2016 13.54 13.54 13.54 13.54 192 -0.04(-0.32%)
Jul 01, 2016 13.58 13.58 13.58 13.58 273 +0.02(+0.16%)
Jun 30, 2016 13.58 13.66 13.47 13.56 2,850 +0.20(+1.48%)
Jun 29, 2016 13.34 13.49 13.34 13.36 1,393 +0.31(+2.35%)
Jun 24, 2016 13.06 13.06 13.06 13.06 410 -0.40(-2.95%)
Jun 23, 2016 13.43 13.45 13.43 13.45 1,984 +0.34(+2.58%)
Jun 21, 2016 13.12 13.12 13.12 13.12 413 +0.08(+0.59%)
Jun 17, 2016 13.04 13.04 13.04 13.04 137 +0.10(+0.80%)
Jun 16, 2016 12.91 12.93 12.91 12.93 965 -0.15(-1.12%)
Jun 13, 2016 13.08 13.08 13.08 13.08 827 -0.08(-0.59%)
Jun 10, 2016 13.13 13.16 13.13 13.16 365 -0.37(-2.77%)
Jun 09, 2016 13.49 13.53 13.49 13.53 491 +0.03(+0.19%)
Jun 08, 2016 13.51 13.51 13.51 13.51 263 +0.06(+0.43%)
Jun 06, 2016 13.64 13.45 13.45 13.45 275 +0.19(+1.42%)
Jun 03, 2016 13.30 13.32 13.26 13.26 689 -0.12(-0.92%)
Jun 02, 2016 13.38 13.38 13.38 13.38 383 -0.01(-0.06%)
Jun 01, 2016 13.39 13.39 13.39 13.39 137 +0.13(+0.96%)
May 31, 2016 13.13 13.26 13.13 13.26 1,207 +0.25(+1.92%)
May 27, 2016 12.89 13.01 13.01 13.01 827 +0.05(+0.39%)
May 25, 2016 12.81 12.96 12.96 12.96 1,241 +0.06(+0.45%)
May 24, 2016 12.90 12.93 12.90 12.91 413 +0.00(+0.00%)
May 20, 2016 12.91 12.91 12.91 12.91 275 +0.15(+1.21%)
May 19, 2016 12.75 12.75 12.75 12.75 376 -0.13(-0.97%)
May 18, 2016 12.98 12.98 12.88 12.88 6,899 -0.07(-0.50%)
May 17, 2016 12.86 12.97 12.79 12.94 428,167 +0.28(+2.17%)
May 13, 2016 12.62 12.67 12.67 12.67 2,621 -0.15(-1.19%)
May 12, 2016 12.76 12.89 12.76 12.82 808 -0.09(-0.68%)
May 11, 2016 12.91 12.91 12.91 12.91 538 -0.10(-0.77%)
May 09, 2016 13.00 13.01 13.01 13.01 15 -0.14(-1.05%)
May 06, 2016 13.15 13.15 13.15 13.15 275 -0.47(-3.46%)
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.