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 (%)
Oct 30, 2018 29.57 29.57 29.57 0 -0.00(-0.01%)
Oct 29, 2018 29.93 29.93 29.58 29.58 266 -0.66(-2.19%)
Oct 25, 2018 30.24 30.24 30.24 0 -0.10(-0.34%)
Oct 24, 2018 30.54 30.54 30.34 30.34 675 -0.20(-0.66%)
Oct 23, 2018 30.57 30.57 30.48 30.54 2,532 -0.69(-2.21%)
Oct 22, 2018 31.44 31.44 31.23 31.23 428 +0.58(+1.89%)
Oct 19, 2018 30.65 30.65 30.65 30.65 324 +0.05(+0.15%)
Oct 18, 2018 30.61 30.61 30.61 22 -0.00(-0.01%)
Oct 17, 2018 30.61 30.61 30.61 30.61 244 -0.11(-0.35%)
Oct 16, 2018 30.72 30.72 30.72 30.72 146 +0.08(+0.27%)
Oct 15, 2018 30.64 30.64 30.64 30.64 439 +0.04(+0.12%)
Oct 12, 2018 30.65 30.72 30.58 30.60 1,624 +0.19(+0.62%)
Oct 11, 2018 30.38 30.41 30.37 30.41 1,152 -0.16(-0.53%)
Oct 10, 2018 31.21 31.21 30.57 30.57 748 -0.64(-2.04%)
Oct 09, 2018 31.21 31.21 31.21 31.21 110 +0.30(+0.97%)
Oct 08, 2018 31.18 31.18 30.91 30.91 1,533 -0.89(-2.80%)
Oct 05, 2018 31.80 31.80 31.80 27 +0.00(+0.00%)
Oct 04, 2018 31.68 31.80 31.68 31.80 4,037 -0.45(-1.40%)
Oct 03, 2018 32.25 32.25 32.25 32.25 670 +0.02(+0.06%)
Oct 02, 2018 32.32 32.32 32.19 32.23 559 -0.99(-2.97%)
Oct 01, 2018 33.22 33.22 33.22 2 +0.00(+0.00%)
Sep 28, 2018 33.22 33.22 33.22 1 +0.00(+0.00%)
Sep 27, 2018 33.22 33.22 33.22 33.22 617 -0.32(-0.97%)
Sep 26, 2018 33.54 33.54 33.54 96 +0.00(+0.01%)
Sep 25, 2018 33.54 33.54 33.54 33.54 186 +0.13(+0.38%)
Sep 24, 2018 33.42 33.42 33.42 33.42 131 -0.49(-1.44%)
Sep 21, 2018 33.90 34.04 33.78 33.90 3,357 +0.35(+1.05%)
Sep 20, 2018 33.55 33.55 33.55 33.55 209 -0.02(-0.06%)
Sep 19, 2018 33.36 33.57 33.36 33.57 458 +0.71(+2.17%)
Sep 18, 2018 32.86 32.86 32.86 32.86 218 +0.24(+0.74%)
Sep 17, 2018 32.62 32.62 32.62 32.62 222 -0.24(-0.74%)
Sep 13, 2018 32.86 32.86 32.86 0 +0.67(+2.08%)
Sep 12, 2018 32.02 32.19 32.02 32.19 509 +0.24(+0.75%)
Sep 11, 2018 31.95 31.95 31.95 31.95 179 -0.40(-1.25%)
Sep 10, 2018 32.36 32.36 32.36 85 +0.00(+0.00%)
Sep 07, 2018 32.59 32.59 32.36 32.36 1,630 -0.54(-1.65%)
Sep 06, 2018 33.09 33.09 32.90 32.90 378 -0.33(-0.98%)
Sep 05, 2018 33.44 33.44 33.23 33.23 1,178 -0.94(-2.76%)
Sep 04, 2018 34.17 34.17 34.17 36 +0.00(+0.00%)
Aug 31, 2018 34.17 34.17 34.17 0 +0.00(+0.00%)
Aug 30, 2018 34.54 34.54 34.17 34.17 329 -0.38(-1.09%)
Aug 29, 2018 34.55 34.55 34.55 2 -0.00(-0.01%)
Aug 28, 2018 34.55 34.55 34.55 34.55 211 -0.11(-0.31%)
Aug 27, 2018 34.66 34.66 34.66 34.66 219 +0.53(+1.56%)
Aug 24, 2018 34.13 34.13 34.13 5 +0.00(+0.00%)
Aug 23, 2018 34.12 34.12 34.13 72 +0.00(+0.00%)
Aug 22, 2018 34.12 34.12 34.12 34.12 202 -0.15(-0.43%)
Aug 21, 2018 34.02 34.27 34.02 34.27 410 +0.72(+2.14%)
Aug 20, 2018 33.58 33.58 33.55 33.55 1,424 +0.35(+1.05%)
Aug 17, 2018 33.21 33.21 33.21 33.21 434 -0.22(-0.66%)
Aug 16, 2018 33.43 33.43 33.43 5 +0.00(+0.00%)
Aug 15, 2018 33.36 33.76 33.36 33.43 899 -1.07(-3.09%)
Aug 14, 2018 34.49 34.49 34.49 28 -0.00(-0.00%)
Aug 13, 2018 34.69 34.69 34.49 34.49 818 -0.29(-0.84%)
Aug 10, 2018 34.79 34.79 34.79 34.79 108 -0.10(-0.29%)
Aug 09, 2018 34.88 34.88 34.89 11 +0.00(+0.01%)
Aug 08, 2018 34.88 34.88 34.88 34.88 304 -0.24(-0.69%)
Aug 07, 2018 35.09 35.18 35.09 35.13 1,316 +0.47(+1.35%)
Aug 06, 2018 34.59 34.66 34.59 34.66 670 -0.28(-0.79%)
Aug 03, 2018 34.89 34.93 34.89 34.93 543 -0.51(-1.43%)
Aug 02, 2018 35.10 35.44 35.10 35.44 820 +0.00(+0.00%)
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.