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 (%)
Feb 28, 2017 29.91 29.91 29.78 29.85 4,714 +0.06(+0.21%)
Feb 27, 2017 29.93 29.98 29.78 29.78 2,711 +0.04(+0.14%)
Feb 24, 2017 29.77 29.77 29.74 29.74 603 -0.37(-1.24%)
Feb 23, 2017 30.33 30.33 30.11 30.11 16,656 +0.19(+0.62%)
Feb 22, 2017 29.85 29.93 29.85 29.93 523 +0.31(+1.04%)
Feb 21, 2017 29.58 29.62 29.54 29.62 671 -0.02(-0.06%)
Feb 17, 2017 29.64 29.64 29.64 0 +0.06(+0.20%)
Feb 16, 2017 29.66 29.66 29.49 29.58 8,811 -0.18(-0.60%)
Feb 15, 2017 29.64 29.76 29.64 29.76 707 +0.32(+1.09%)
Feb 14, 2017 29.49 29.49 29.44 29.44 242 +0.07(+0.25%)
Feb 13, 2017 29.32 29.36 29.32 29.36 430 -0.19(-0.65%)
Feb 10, 2017 29.38 29.55 29.38 29.55 268 +0.18(+0.61%)
Feb 09, 2017 29.36 29.47 29.30 29.38 5,989 +0.03(+0.09%)
Feb 08, 2017 29.35 29.35 29.35 29.35 241 +0.12(+0.41%)
Feb 07, 2017 29.24 29.24 29.23 29.23 767 +0.06(+0.22%)
Feb 06, 2017 29.18 29.18 29.17 29.17 425 -0.03(-0.10%)
Feb 03, 2017 29.10 29.20 29.10 29.20 4,431 +0.04(+0.15%)
Feb 02, 2017 29.11 29.16 29.11 29.16 2,004 -0.03(-0.09%)
Feb 01, 2017 29.33 29.36 29.18 29.18 12,039 +0.11(+0.38%)
Jan 31, 2017 29.05 29.07 29.02 29.07 2,475 +0.10(+0.35%)
Jan 30, 2017 28.93 28.99 28.88 28.97 32,748 -0.09(-0.32%)
Jan 27, 2017 29.19 29.19 29.06 29.06 661 +0.08(+0.29%)
Jan 26, 2017 29.06 29.09 28.98 28.98 2,192 -0.03(-0.12%)
Jan 25, 2017 29.02 29.02 29.01 29.01 1,974 +0.13(+0.44%)
Jan 24, 2017 28.92 28.93 28.88 28.88 8,487 +0.42(+1.49%)
Jan 23, 2017 28.40 28.53 28.40 28.46 54,445 +0.05(+0.18%)
Jan 20, 2017 28.47 28.47 28.36 28.41 1,685 -0.03(-0.09%)
Jan 19, 2017 28.43 28.43 28.29 28.43 956 -0.09(-0.33%)
Jan 18, 2017 28.56 28.56 28.53 28.53 308 +0.15(+0.54%)
Jan 17, 2017 28.53 28.53 28.37 28.37 1,200 -0.20(-0.68%)
Jan 13, 2017 28.57 28.57 28.57 0 +0.08(+0.30%)
Jan 12, 2017 28.43 28.49 28.43 28.49 4,316 -0.26(-0.91%)
Jan 11, 2017 28.75 28.77 28.62 28.75 29,464 +0.24(+0.83%)
Jan 10, 2017 28.52 28.59 28.51 28.51 591 +0.43(+1.54%)
Jan 09, 2017 28.05 28.17 28.05 28.08 3,202 -0.01(-0.03%)
Jan 06, 2017 28.21 28.21 28.06 28.09 7,574 -0.15(-0.54%)
Jan 05, 2017 28.20 28.24 28.14 28.24 15,705 +0.27(+0.97%)
Jan 04, 2017 27.98 27.98 27.97 27.97 357 +0.22(+0.80%)
Jan 03, 2017 27.78 27.80 27.65 27.75 4,311 +0.40(+1.46%)
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%)
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.