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

Hong Kong Alphadex Fund FT (NQ: FHK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2015 27.39 27.35 27.35 27.35 18,804 -0.02(-0.06%)
Dec 30, 2015 27.49 27.49 27.37 27.37 5,044 -0.15(-0.56%)
Dec 29, 2015 27.38 27.61 27.38 27.53 24,735 +0.15(+0.56%)
Dec 28, 2015 27.15 27.41 27.15 27.37 16,507 -0.11(-0.38%)
Dec 24, 2015 27.40 27.48 27.48 27.48 2,580 -0.11(-0.38%)
Dec 23, 2015 27.34 27.62 27.34 27.58 19,637 +0.56(+2.08%)
Dec 22, 2015 26.87 27.09 26.87 27.02 18,924 +0.22(+0.81%)
Dec 21, 2015 26.84 26.94 26.80 26.80 20,414 -0.20(-0.73%)
Dec 18, 2015 26.96 27.09 26.85 27.00 92,668 +0.35(+1.30%)
Dec 17, 2015 26.89 26.89 26.65 26.65 4,018 -0.25(-0.91%)
Dec 16, 2015 26.88 27.02 26.54 26.90 44,923 +0.05(+0.17%)
Dec 15, 2015 26.63 26.90 26.63 26.85 52,701 +0.26(+0.98%)
Dec 14, 2015 26.52 26.59 26.41 26.59 20,036 +0.17(+0.64%)
Dec 11, 2015 26.51 26.54 26.30 26.42 37,123 -0.43(-1.59%)
Dec 10, 2015 26.93 27.06 26.76 26.85 119,585 +0.03(+0.12%)
Dec 09, 2015 27.23 27.23 26.75 26.82 7,623 -0.34(-1.25%)
Dec 08, 2015 27.16 27.27 27.09 27.16 50,745 -0.30(-1.08%)
Dec 07, 2015 27.44 27.50 27.34 27.46 5,838 -0.10(-0.38%)
Dec 04, 2015 27.32 27.73 27.32 27.56 18,910 +0.35(+1.30%)
Dec 03, 2015 27.47 27.48 27.18 27.21 21,828 -0.27(-0.98%)
Dec 02, 2015 27.61 27.61 27.46 27.47 2,421 -0.08(-0.28%)
Dec 01, 2015 27.40 27.55 27.36 27.55 5,976 +0.18(+0.65%)
Nov 30, 2015 27.26 27.37 27.26 27.37 9,781 +0.14(+0.50%)
Nov 27, 2015 27.39 27.39 27.19 27.24 1,369 -0.59(-2.11%)
Nov 25, 2015 27.65 27.83 27.83 27.83 11,912 +0.02(+0.09%)
Nov 24, 2015 27.71 27.91 27.53 27.80 19,611 -0.03(-0.12%)
Nov 23, 2015 28.00 28.00 27.83 27.83 6,109 -0.17(-0.60%)
Nov 20, 2015 28.00 28.25 27.99 28.00 27,067 +0.23(+0.81%)
Nov 19, 2015 27.93 27.93 27.76 27.78 5,053 +0.06(+0.23%)
Nov 18, 2015 27.72 27.84 27.66 27.71 157,380 -0.11(-0.41%)
Nov 17, 2015 27.81 28.03 27.80 27.83 6,607 -0.07(-0.26%)
Nov 16, 2015 27.59 27.90 27.59 27.90 2,970 +0.37(+1.35%)
Nov 13, 2015 27.49 27.58 27.49 27.53 6,949 -0.46(-1.64%)
Nov 12, 2015 28.31 28.31 27.91 27.99 3,211 -0.05(-0.17%)
Nov 11, 2015 27.87 28.13 27.87 28.04 8,808 +0.26(+0.93%)
Nov 10, 2015 27.67 27.79 27.67 27.78 4,180 -0.16(-0.58%)
Nov 09, 2015 28.29 28.29 27.90 27.94 15,816 -0.56(-1.98%)
Nov 06, 2015 28.54 28.58 28.33 28.50 18,092 -0.19(-0.67%)
Nov 05, 2015 28.69 28.79 28.62 28.70 23,839 +0.11(+0.39%)
Nov 04, 2015 29.13 29.13 28.58 28.58 108,791 -0.10(-0.37%)
Nov 03, 2015 28.45 28.71 28.45 28.69 18,183 +0.29(+1.02%)
Nov 02, 2015 28.27 28.50 28.27 28.40 36,564 +0.15(+0.51%)
Oct 30, 2015 28.52 28.54 28.25 28.25 5,685 -0.35(-1.21%)
Oct 29, 2015 28.36 28.60 28.36 28.60 11,917 -0.12(-0.42%)
Oct 28, 2015 28.81 29.01 28.49 28.72 6,050 +0.02(+0.06%)
Oct 27, 2015 28.69 28.74 28.64 28.70 2,347 -0.27(-0.94%)
Oct 26, 2015 29.16 29.16 28.90 28.98 35,504 -0.61(-2.05%)
Oct 23, 2015 29.38 29.62 29.36 29.58 2,355 +0.38(+1.31%)
Oct 22, 2015 29.02 29.20 29.00 29.20 6,590 +0.73(+2.56%)
Oct 21, 2015 28.74 28.74 28.47 28.47 3,353 -0.14(-0.48%)
Oct 20, 2015 28.62 28.70 28.58 28.61 67,403 +0.01(+0.03%)
Oct 19, 2015 28.59 28.76 28.59 28.60 3,459 -0.27(-0.95%)
Oct 16, 2015 29.00 29.07 28.83 28.87 11,539 +0.02(+0.08%)
Oct 15, 2015 28.54 28.85 28.47 28.85 14,278 +0.84(+2.99%)
Oct 14, 2015 28.23 28.45 28.01 28.01 64,346 +0.28(+1.02%)
Oct 13, 2015 28.14 28.14 27.73 27.73 16,949 -0.23(-0.84%)
Oct 12, 2015 28.17 28.17 27.96 27.96 4,044 -0.10(-0.34%)
Oct 09, 2015 28.11 28.12 27.92 28.06 15,261 +0.00(+0.00%)
Oct 08, 2015 27.66 28.07 27.66 28.06 38,553 +0.51(+1.84%)
Oct 07, 2015 27.74 27.74 27.51 27.55 17,137 +0.32(+1.18%)
Oct 06, 2015 27.40 27.40 27.23 27.23 12,204 -0.37(-1.34%)
Oct 05, 2015 27.42 27.63 27.42 27.60 56,922 +0.36(+1.33%)
Oct 02, 2015 26.76 27.24 26.65 27.24 7,656 +0.61(+2.30%)
Oct 01, 2015 26.58 26.68 26.53 26.63 23,317 +0.11(+0.43%)
Sep 30, 2015 26.57 26.59 26.39 26.51 31,205 +0.25(+0.95%)
Sep 29, 2015 26.22 26.31 26.09 26.26 29,052 +0.04(+0.15%)
Sep 28, 2015 26.30 26.41 26.17 26.22 8,589 -0.50(-1.87%)
Sep 25, 2015 26.91 26.94 26.57 26.72 46,707 +0.06(+0.21%)
Sep 24, 2015 26.45 26.73 26.37 26.67 8,708 -0.16(-0.60%)
Sep 23, 2015 26.91 26.92 26.78 26.83 106,542 +0.04(+0.15%)
Sep 22, 2015 26.87 26.91 26.72 26.79 74,942 -0.43(-1.60%)
Sep 21, 2015 27.03 27.22 27.03 27.22 878 +0.55(+2.04%)
Sep 18, 2015 26.90 26.95 26.68 26.68 26,285 -0.01(-0.03%)
Sep 17, 2015 27.00 27.00 26.68 26.68 2,440 -0.51(-1.86%)
Sep 16, 2015 26.90 27.20 26.90 27.19 1,305 +0.66(+2.47%)
Sep 15, 2015 26.25 26.57 26.25 26.53 8,763 +0.20(+0.75%)
Sep 14, 2015 26.52 26.52 26.27 26.34 17,826 -0.24(-0.92%)
Sep 11, 2015 26.37 26.81 26.37 26.58 12,385 +0.05(+0.18%)
Sep 10, 2015 26.45 26.67 26.45 26.53 4,753 -0.02(-0.06%)
Sep 09, 2015 27.07 27.07 26.53 26.55 4,510 -0.23(-0.86%)
Sep 08, 2015 26.42 26.78 26.42 26.78 6,648 +1.58(+6.27%)
Sep 04, 2015 25.37 25.20 25.20 25.20 4,810 -0.44(-1.73%)
Sep 03, 2015 25.86 26.07 25.64 25.64 28,354 -0.02(-0.09%)
Sep 02, 2015 25.49 25.67 25.36 25.67 27,386 +0.33(+1.31%)
Sep 01, 2015 25.48 25.73 25.28 25.33 35,404 -0.81(-3.11%)
Aug 31, 2015 26.16 26.27 26.04 26.15 43,173 -0.19(-0.72%)
Aug 28, 2015 26.31 26.49 26.28 26.34 4,230 -0.27(-1.01%)
Aug 27, 2015 26.31 26.84 26.31 26.61 61,981 +0.88(+3.41%)
Aug 26, 2015 25.96 25.97 25.13 25.73 127,606 +0.82(+3.30%)
Aug 25, 2015 25.57 26.06 24.91 24.91 141,455 +0.22(+0.90%)
Aug 24, 2015 23.68 25.37 23.49 24.69 162,712 -1.16(-4.49%)
Aug 21, 2015 26.39 26.64 25.84 25.85 288,206 -0.79(-2.97%)
Aug 20, 2015 26.82 27.03 26.65 26.64 130,173 -0.73(-2.68%)
Aug 19, 2015 27.62 27.62 27.22 27.37 76,828 -0.53(-1.90%)
Aug 18, 2015 28.04 28.04 27.86 27.90 85,609 -0.52(-1.82%)
Aug 17, 2015 28.55 28.55 28.17 28.42 6,114 -0.40(-1.38%)
Aug 14, 2015 28.66 28.82 28.65 28.82 11,081 +0.32(+1.11%)
Aug 13, 2015 28.61 28.69 28.44 28.50 24,101 -0.06(-0.22%)
Aug 12, 2015 28.54 28.63 28.42 28.56 164,648 -0.68(-2.32%)
Aug 11, 2015 29.22 29.31 29.06 29.24 120,897 -0.35(-1.17%)
Aug 10, 2015 29.52 29.76 29.52 29.59 18,991 +0.34(+1.16%)
Aug 07, 2015 29.26 29.37 29.21 29.25 153,491 +0.07(+0.24%)
Aug 06, 2015 29.33 29.33 29.07 29.18 684,165 -0.28(-0.97%)
Aug 05, 2015 29.54 29.63 29.33 29.47 229,902 +0.10(+0.35%)
Aug 04, 2015 29.16 29.47 29.16 29.36 60,706 +0.32(+1.09%)
Aug 03, 2015 29.42 29.42 28.96 29.05 34,512 -0.43(-1.46%)
Jul 31, 2015 29.52 29.77 29.48 29.48 41,377 +0.02(+0.06%)
Jul 30, 2015 29.18 29.59 29.18 29.46 55,011 -0.14(-0.48%)
Jul 29, 2015 29.22 29.65 29.22 29.60 56,593 +0.16(+0.54%)
Jul 28, 2015 29.23 29.50 29.16 29.44 132,857 +0.39(+1.36%)
Jul 27, 2015 29.16 29.52 28.99 29.05 218,846 -1.44(-4.72%)
Jul 24, 2015 30.85 30.85 30.37 30.48 29,849 -0.02(-0.08%)
Jul 23, 2015 30.74 30.74 30.51 30.51 28,454 -0.05(-0.16%)
Jul 22, 2015 30.69 30.70 30.52 30.56 13,002 -0.24(-0.80%)
Jul 21, 2015 30.64 30.85 30.59 30.80 49,861 +0.07(+0.22%)
Jul 20, 2015 30.73 30.76 30.64 30.73 10,434 -0.19(-0.60%)
Jul 17, 2015 30.67 30.92 30.67 30.92 12,471 +0.34(+1.11%)
Jul 16, 2015 30.37 30.58 30.37 30.58 24,376 +0.40(+1.34%)
Jul 15, 2015 30.52 30.52 30.10 30.18 36,392 -0.47(-1.52%)
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.