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 30, 2016 27.35 27.35 27.35 0 +0.16(+0.57%)
Dec 29, 2016 27.18 27.18 27.18 27.19 661 +0.20(+0.74%)
Dec 28, 2016 27.16 27.16 26.99 26.99 471 -0.03(-0.09%)
Dec 27, 2016 27.09 27.09 27.02 27.02 411 -0.15(-0.55%)
Dec 22, 2016 27.17 27.17 27.17 0 -0.13(-0.48%)
Dec 21, 2016 27.31 27.31 27.26 27.30 961 +0.02(+0.06%)
Dec 20, 2016 27.40 27.40 27.26 27.28 4,756 -0.12(-0.43%)
Dec 19, 2016 27.37 27.40 27.37 27.40 646 -0.03(-0.09%)
Dec 16, 2016 27.52 27.54 27.42 27.42 1,097 -0.16(-0.57%)
Dec 15, 2016 27.73 27.73 27.58 27.58 973 -0.16(-0.56%)
Dec 14, 2016 28.18 28.18 27.73 27.73 2,016 -0.56(-1.98%)
Dec 13, 2016 28.11 28.29 28.11 28.29 975 +0.37(+1.31%)
Dec 12, 2016 27.93 27.93 27.93 27.93 237 -0.32(-1.13%)
Dec 09, 2016 28.37 28.37 28.19 28.25 5,329 -0.14(-0.49%)
Dec 08, 2016 28.42 28.42 28.37 28.39 5,231 +0.10(+0.36%)
Dec 07, 2016 28.27 28.30 28.23 28.29 3,027 +0.16(+0.55%)
Dec 06, 2016 28.12 28.13 28.12 28.13 582 +0.02(+0.06%)
Dec 05, 2016 28.10 28.11 28.00 28.11 1,693 +0.09(+0.33%)
Dec 02, 2016 28.12 28.12 27.98 28.02 4,328 -0.22(-0.78%)
Dec 01, 2016 28.26 28.26 28.23 28.24 601 -0.27(-0.95%)
Nov 30, 2016 28.46 28.51 28.46 28.51 790 +0.14(+0.51%)
Nov 29, 2016 28.37 28.37 28.37 28.37 495 +0.14(+0.50%)
Nov 28, 2016 28.14 28.26 28.14 28.23 750 -0.02(-0.06%)
Nov 23, 2016 28.24 28.24 28.24 94 +0.13(+0.46%)
Nov 22, 2016 28.27 28.27 28.11 28.11 2,297 +0.07(+0.24%)
Nov 21, 2016 28.16 28.16 28.03 28.05 9,016 +0.02(+0.06%)
Nov 18, 2016 28.03 28.03 28.02 28.03 357 +0.33(+1.19%)
Nov 16, 2016 27.70 27.70 27.70 34 -0.19(-0.70%)
Nov 15, 2016 27.80 27.89 27.79 27.89 772 +0.28(+1.01%)
Nov 14, 2016 27.57 27.62 27.53 27.62 1,969 -0.46(-1.65%)
Nov 10, 2016 28.08 28.08 28.08 0 -0.35(-1.22%)
Nov 09, 2016 28.42 28.68 28.37 28.43 3,643 -0.35(-1.21%)
Nov 08, 2016 28.48 28.87 28.48 28.77 20,630 +0.12(+0.42%)
Nov 07, 2016 28.60 28.67 28.57 28.65 2,275 -0.06(-0.21%)
Nov 04, 2016 28.66 28.74 28.65 28.71 43,643 -0.16(-0.55%)
Nov 03, 2016 28.91 28.91 28.86 28.87 9,791 -0.02(-0.06%)
Nov 02, 2016 29.04 29.04 28.89 28.89 11,498 -0.32(-1.10%)
Oct 31, 2016 29.21 29.21 29.21 20 +0.16(+0.55%)
Oct 28, 2016 29.27 29.27 29.05 29.05 508 -0.31(-1.06%)
Oct 27, 2016 29.36 29.36 29.36 29.36 1,831 -0.16(-0.53%)
Oct 26, 2016 29.52 29.52 29.52 29.52 1,793 -0.15(-0.50%)
Oct 25, 2016 29.76 29.76 29.66 29.66 593 +0.24(+0.80%)
Oct 20, 2016 29.54 29.43 29.43 29.43 26 -0.27(-0.92%)
Oct 19, 2016 29.71 29.71 29.69 29.70 676 +0.00(+0.01%)
Oct 18, 2016 29.76 29.76 29.70 29.70 607 +0.36(+1.24%)
Oct 17, 2016 29.34 29.35 29.34 29.34 1,423 -0.14(-0.48%)
Oct 14, 2016 29.68 29.68 29.48 29.48 4,881 +0.16(+0.54%)
Oct 13, 2016 29.30 29.32 29.24 29.32 593 -0.15(-0.51%)
Oct 12, 2016 29.55 29.55 29.45 29.47 1,937 +0.04(+0.14%)
Oct 11, 2016 29.61 29.73 29.43 29.43 41,824 -0.91(-3.00%)
Oct 10, 2016 30.34 30.34 30.34 30.34 1,201 +0.21(+0.70%)
Oct 07, 2016 30.13 30.13 30.13 30.13 118 -0.10(-0.33%)
Oct 06, 2016 30.23 30.23 30.23 30.23 238 -0.23(-0.75%)
Oct 05, 2016 30.37 30.46 30.37 30.46 12,930 +0.00(+0.00%)
Oct 04, 2016 30.48 30.49 30.44 30.46 4,109 +0.17(+0.56%)
Oct 03, 2016 30.26 30.40 30.26 30.29 2,607 -0.09(-0.31%)
Sep 30, 2016 30.36 30.38 30.36 30.38 614 -0.04(-0.14%)
Sep 29, 2016 30.42 30.42 30.42 30.42 71 +0.00(+0.00%)
Sep 28, 2016 30.44 30.44 30.42 30.42 9,575 -0.01(-0.03%)
Sep 27, 2016 30.36 30.43 30.36 30.43 692 +0.01(+0.04%)
Sep 26, 2016 30.42 30.42 30.42 30.42 1,067 -0.32(-1.04%)
Sep 23, 2016 30.74 30.74 30.74 30.74 6,424 -0.24(-0.76%)
Sep 22, 2016 31.03 31.03 30.96 30.98 1,246 +0.27(+0.88%)
Sep 21, 2016 30.71 30.71 30.71 30.71 593 +0.21(+0.67%)
Sep 20, 2016 30.51 30.63 30.42 30.50 25,094 +0.29(+0.94%)
Sep 19, 2016 30.29 30.33 30.22 30.22 1,678 +0.34(+1.14%)
Sep 16, 2016 30.13 30.13 29.88 29.88 10,404 +0.11(+0.35%)
Sep 14, 2016 29.91 29.77 29.77 29.77 11 +0.27(+0.93%)
Sep 13, 2016 29.54 29.55 29.41 29.50 1,657 -0.68(-2.24%)
Sep 12, 2016 29.64 30.18 29.64 30.17 4,355 +0.14(+0.46%)
Sep 09, 2016 30.41 30.56 30.03 30.03 46,536 -0.55(-1.79%)
Sep 08, 2016 30.33 30.58 30.33 30.58 598 +0.49(+1.62%)
Sep 07, 2016 30.08 30.09 30.08 30.09 13,512 +0.01(+0.03%)
Sep 06, 2016 30.09 30.19 30.08 30.08 5,705 +0.78(+2.66%)
Sep 01, 2016 29.30 29.30 29.30 29.30 119 +0.05(+0.17%)
Aug 31, 2016 29.25 29.25 29.25 29.25 119 -0.11(-0.37%)
Aug 30, 2016 29.37 29.42 29.36 29.36 608 +0.15(+0.52%)
Aug 29, 2016 29.13 29.21 29.13 29.21 600 +0.11(+0.37%)
Aug 26, 2016 29.58 29.58 29.10 29.10 2,047 -0.08(-0.29%)
Aug 25, 2016 29.14 29.24 29.14 29.19 19,457 +0.06(+0.20%)
Aug 24, 2016 29.11 29.17 29.03 29.13 4,053 -0.10(-0.34%)
Aug 23, 2016 29.24 29.24 29.23 29.23 7,329 +0.23(+0.78%)
Aug 22, 2016 29.04 29.08 29.00 29.00 6,302 -0.12(-0.40%)
Aug 19, 2016 29.09 29.12 29.09 29.12 259 -0.09(-0.32%)
Aug 17, 2016 29.11 29.21 29.21 29.21 238 +0.00(+0.00%)
Aug 16, 2016 29.21 29.21 29.21 29.21 1,192 -0.14(-0.49%)
Aug 12, 2016 29.35 29.35 29.35 29.35 14 -0.13(-0.44%)
Aug 11, 2016 29.41 29.48 29.41 29.48 4,440 +0.29(+0.99%)
Aug 10, 2016 29.11 29.19 29.11 29.19 739 +0.07(+0.26%)
Aug 08, 2016 29.19 29.12 29.12 29.12 3 +0.57(+2.00%)
Aug 03, 2016 28.55 28.55 28.55 28.55 119 -0.14(-0.50%)
Aug 01, 2016 28.69 28.69 28.69 28.69 238 +0.02(+0.08%)
Jul 29, 2016 28.63 28.67 28.51 28.67 2,294 -0.05(-0.18%)
Jul 28, 2016 28.72 28.72 28.72 28.72 350 -0.10(-0.34%)
Jul 26, 2016 28.73 28.82 28.82 28.82 1,192 +0.27(+0.94%)
Jul 25, 2016 28.55 28.55 28.55 28.55 236 -0.03(-0.12%)
Jul 21, 2016 28.60 28.58 28.58 28.58 9,181 -0.04(-0.12%)
Jul 20, 2016 28.61 28.67 28.61 28.62 844 +0.46(+1.64%)
Jul 19, 2016 28.25 28.25 28.16 28.16 348 +0.14(+0.51%)
Jul 18, 2016 28.01 28.01 28.01 28.01 673 +0.09(+0.33%)
Jul 14, 2016 27.91 27.92 27.92 27.92 3,815 +0.25(+0.91%)
Jul 12, 2016 27.67 27.67 27.67 27.67 3 +0.30(+1.11%)
Jul 11, 2016 27.35 27.40 27.35 27.36 2,625 +0.17(+0.61%)
Jul 08, 2016 27.18 27.21 27.17 27.20 4,592 +0.39(+1.47%)
Jul 05, 2016 26.98 26.98 26.80 26.80 248 -0.21(-0.78%)
Jul 01, 2016 27.37 27.01 27.01 27.01 476 +0.20(+0.74%)
Jun 30, 2016 26.80 26.81 26.79 26.81 660 +0.26(+0.99%)
Jun 29, 2016 26.49 26.55 26.49 26.55 9,426 +0.83(+3.23%)
Jun 27, 2016 25.72 25.72 25.72 25.72 103 +0.06(+0.23%)
Jun 24, 2016 25.63 25.66 25.63 25.66 541 -0.61(-2.32%)
Jun 21, 2016 26.11 26.27 26.27 26.27 109 +0.05(+0.21%)
Jun 20, 2016 26.22 26.22 26.22 26.22 243 +0.39(+1.51%)
Jun 17, 2016 25.79 25.83 25.79 25.83 1,138 +0.05(+0.21%)
Jun 16, 2016 25.54 25.77 25.54 25.77 499 -0.26(-0.99%)
Jun 15, 2016 26.02 26.03 26.02 26.03 577 +0.27(+1.03%)
Jun 14, 2016 25.77 25.77 25.77 25.77 150 -0.35(-1.34%)
Jun 13, 2016 26.12 26.12 26.12 26.12 253 -0.25(-0.96%)
Jun 10, 2016 26.29 26.37 26.29 26.37 1,156 -0.39(-1.47%)
Jun 09, 2016 26.78 26.78 26.74 26.76 4,836 +0.02(+0.06%)
Jun 08, 2016 26.79 26.79 26.75 26.75 616 +0.31(+1.17%)
Jun 03, 2016 26.25 26.44 26.44 26.44 1,788 +0.19(+0.74%)
Jun 02, 2016 26.13 26.24 26.13 26.24 1,157 +0.16(+0.61%)
Jun 01, 2016 26.14 26.14 26.07 26.08 4,121 -0.17(-0.64%)
May 31, 2016 25.87 26.26 25.87 26.25 28,683 +0.64(+2.50%)
May 27, 2016 25.61 25.61 25.61 25.61 238 -0.04(-0.14%)
May 25, 2016 25.59 25.65 25.65 25.65 682 +0.30(+1.19%)
May 24, 2016 25.35 25.35 25.34 25.34 547 +0.21(+0.84%)
May 23, 2016 25.05 25.18 25.05 25.13 4,955 -0.11(-0.44%)
May 20, 2016 25.30 25.30 25.24 25.24 370 +0.30(+1.21%)
May 19, 2016 24.89 24.94 24.86 24.94 1,590 -0.51(-2.02%)
May 18, 2016 25.46 25.46 25.46 25.46 317 +0.26(+1.04%)
May 17, 2016 25.32 25.32 25.19 25.19 2,552 -0.24(-0.94%)
May 16, 2016 25.38 25.43 25.38 25.43 338 +0.28(+1.11%)
May 13, 2016 25.47 25.47 25.15 25.15 2,675 -0.41(-1.61%)
May 12, 2016 25.56 25.56 25.56 25.56 326 -0.30(-1.14%)
May 10, 2016 25.75 25.86 25.86 25.86 1 +0.09(+0.36%)
May 06, 2016 25.75 25.77 25.77 25.77 1 -0.06(-0.25%)
May 04, 2016 25.97 25.83 25.83 25.83 150 -0.32(-1.23%)
May 03, 2016 26.15 26.15 26.15 26.15 239 -0.26(-1.00%)
May 02, 2016 26.38 26.42 26.36 26.42 1,025 +0.11(+0.41%)
Apr 29, 2016 26.63 26.63 26.30 26.31 1,536 -0.39(-1.48%)
Apr 27, 2016 26.70 26.70 26.70 26.70 58 -0.10(-0.38%)
Apr 26, 2016 26.91 26.91 26.81 26.81 610 -0.11(-0.40%)
Apr 25, 2016 26.91 26.91 26.90 26.91 1,131 +0.01(+0.04%)
Apr 22, 2016 26.91 26.91 26.87 26.90 879 -0.09(-0.32%)
Apr 21, 2016 27.12 27.12 26.90 26.99 11,218 -0.03(-0.12%)
Apr 20, 2016 27.02 27.02 27.02 27.02 310 -0.05(-0.18%)
Apr 19, 2016 27.06 27.14 27.02 27.07 3,312 +0.09(+0.35%)
Apr 18, 2016 26.97 26.98 26.97 26.98 1,148 +0.19(+0.70%)
Apr 15, 2016 26.96 26.96 26.79 26.79 1,120 -0.22(-0.81%)
Apr 14, 2016 27.01 27.01 27.01 27.01 189 -0.03(-0.12%)
Apr 13, 2016 27.14 27.14 26.92 27.04 1,634 +0.50(+1.90%)
Apr 12, 2016 26.54 26.54 26.54 26.54 454 +0.20(+0.75%)
Apr 11, 2016 26.27 26.34 26.27 26.34 775 +0.30(+1.14%)
Apr 08, 2016 26.04 26.04 26.04 26.04 280 +0.28(+1.10%)
Apr 07, 2016 25.78 25.78 25.76 25.76 941 +0.10(+0.40%)
Apr 05, 2016 25.78 25.66 25.66 25.66 53 -0.29(-1.13%)
Apr 04, 2016 26.02 26.02 25.95 25.95 1,886 +0.08(+0.32%)
Apr 01, 2016 25.89 25.89 25.87 25.87 476 -0.39(-1.49%)
Mar 31, 2016 26.27 26.27 26.26 26.26 2,768 -0.09(-0.35%)
Mar 30, 2016 26.37 26.37 26.34 26.35 648 +0.42(+1.62%)
Mar 29, 2016 25.78 26.07 25.78 25.93 5,859 +0.11(+0.42%)
Mar 24, 2016 25.82 25.82 25.82 25.82 238 -0.34(-1.28%)
Mar 22, 2016 26.17 26.16 26.16 26.16 2,580 -0.12(-0.46%)
Mar 18, 2016 26.32 26.28 26.28 26.28 1,351 +0.22(+0.84%)
Mar 17, 2016 26.00 26.14 25.96 26.06 5,951 +0.14(+0.56%)
Mar 16, 2016 25.92 25.92 25.92 25.92 652 +0.42(+1.64%)
Mar 15, 2016 25.46 25.54 25.46 25.50 2,213 -0.19(-0.72%)
Mar 14, 2016 25.68 25.68 25.68 25.68 428 +0.16(+0.63%)
Mar 11, 2016 25.35 25.55 25.35 25.52 23,515 +0.57(+2.28%)
Mar 10, 2016 24.98 24.98 24.86 24.95 3,693 -0.25(-0.98%)
Mar 09, 2016 25.32 25.32 25.20 25.20 1,055 +0.03(+0.12%)
Mar 08, 2016 25.17 25.17 25.17 25.17 564 -0.10(-0.40%)
Mar 07, 2016 25.41 25.41 25.27 25.27 941 -0.53(-2.05%)
Mar 04, 2016 25.39 25.80 25.39 25.80 3,395 +0.66(+2.62%)
Mar 03, 2016 24.98 25.17 24.98 25.14 15,838 +0.00(+0.00%)
Mar 02, 2016 24.93 25.14 24.80 25.14 10,144 +0.62(+2.52%)
Mar 01, 2016 24.21 24.52 24.21 24.52 29,612 +0.64(+2.69%)
Feb 29, 2016 23.88 23.88 23.88 23.88 296 +0.04(+0.16%)
Feb 26, 2016 23.91 23.97 23.78 23.84 1,095 +0.14(+0.60%)
Feb 25, 2016 23.56 23.70 23.56 23.70 1,165 +0.25(+1.08%)
Feb 24, 2016 23.45 23.45 23.45 23.45 280 -0.27(-1.14%)
Feb 23, 2016 23.99 23.99 23.72 23.72 299 -0.39(-1.63%)
Feb 22, 2016 24.01 24.19 24.01 24.11 12,376 +0.38(+1.62%)
Feb 19, 2016 23.58 23.73 23.54 23.73 2,159 +0.39(+1.67%)
Feb 18, 2016 23.54 23.54 23.34 23.34 2,706 +0.22(+0.97%)
Feb 16, 2016 23.12 23.11 23.11 23.11 51 +0.38(+1.67%)
Feb 12, 2016 22.42 22.73 22.73 22.73 17,083 +0.52(+2.36%)
Feb 11, 2016 22.20 22.21 22.07 22.21 2,759 +0.00(+0.02%)
Feb 10, 2016 22.37 22.46 22.20 22.20 2,772 +0.14(+0.63%)
Feb 09, 2016 22.18 22.25 21.98 22.07 16,163 -0.24(-1.09%)
Feb 08, 2016 22.36 22.39 22.15 22.31 63,526 -0.40(-1.76%)
Feb 05, 2016 22.99 23.00 22.66 22.71 7,183 +0.01(+0.04%)
Feb 04, 2016 22.86 23.07 22.70 22.70 43,674 -0.21(-0.91%)
Feb 03, 2016 22.81 22.95 22.61 22.91 6,641 -0.14(-0.61%)
Feb 02, 2016 23.24 23.24 22.98 23.05 30,270 -0.20(-0.84%)
Feb 01, 2016 23.17 23.34 22.94 23.25 243,718 -0.20(-0.83%)
Jan 29, 2016 23.42 23.57 23.27 23.44 8,321,948 +0.42(+1.84%)
Jan 28, 2016 23.14 23.15 22.89 23.02 80,551 +0.21(+0.93%)
Jan 27, 2016 23.16 23.27 22.72 22.81 325,918 -0.54(-2.30%)
Jan 26, 2016 23.34 23.38 23.34 23.34 7,499 +0.15(+0.67%)
Jan 25, 2016 23.48 23.48 23.19 23.19 13,026 -0.23(-0.97%)
Jan 22, 2016 23.63 23.63 23.31 23.42 30,546 +0.29(+1.26%)
Jan 21, 2016 22.94 23.38 22.94 23.13 7,873 -0.43(-1.82%)
Jan 20, 2016 23.41 23.58 22.94 23.55 31,659 -0.41(-1.73%)
Jan 19, 2016 24.12 24.23 23.80 23.97 32,918 +0.10(+0.41%)
Jan 15, 2016 23.99 23.87 23.87 23.87 17,329 -0.74(-3.01%)
Jan 14, 2016 24.43 24.68 24.38 24.61 10,005 -0.07(-0.28%)
Jan 13, 2016 24.82 24.90 24.51 24.68 17,523 -0.29(-1.18%)
Jan 12, 2016 25.19 25.19 24.89 24.98 3,152 +0.20(+0.81%)
Jan 11, 2016 24.99 25.13 24.78 24.78 15,586 -0.07(-0.29%)
Jan 08, 2016 25.43 25.43 24.85 24.85 22,970 -1.00(-3.89%)
Jan 07, 2016 26.00 26.19 25.79 25.85 31,983 -0.51(-1.93%)
Jan 06, 2016 26.49 26.52 26.30 26.36 30,157 -0.48(-1.79%)
Jan 05, 2016 26.81 26.96 26.70 26.84 61,199 +0.17(+0.64%)
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.