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 (%)
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%)
Jan 04, 2016 26.75 26.77 20.06 26.67 7,917 -0.68(-2.50%)
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%)
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.