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 31, 2019 33.43 33.43 33.41 33.41 779 -0.02(-0.07%)
Jan 30, 2019 33.14 33.44 33.14 33.44 840 +1.01(+3.10%)
Jan 29, 2019 32.43 32.43 32.43 3 +0.00(+0.00%)
Jan 28, 2019 32.43 32.43 32.43 26 +0.00(+0.00%)
Jan 25, 2019 32.43 32.43 32.43 111 +0.00(+0.00%)
Jan 24, 2019 32.43 32.43 32.43 32.43 484 +0.20(+0.64%)
Jan 23, 2019 32.23 32.23 32.23 32.23 214 -0.12(-0.37%)
Jan 22, 2019 32.35 32.35 32.35 75 +0.00(+0.00%)
Jan 18, 2019 32.31 32.36 32.31 32.35 858 +0.31(+0.97%)
Jan 17, 2019 31.86 32.04 31.86 32.04 446 -0.95(-2.89%)
Jan 16, 2019 32.95 32.99 32.84 32.99 1,354 +0.39(+1.19%)
Jan 15, 2019 32.59 32.60 32.52 32.60 1,290 -0.51(-1.53%)
Jan 11, 2019 33.11 33.11 33.11 0 +0.00(+0.00%)
Jan 10, 2019 32.75 33.11 32.75 33.11 523 +2.09(+6.73%)
Jan 09, 2019 31.02 31.02 31.02 41 +0.00(+0.00%)
Jan 08, 2019 31.02 31.02 31.02 3 +0.00(+0.00%)
Jan 07, 2019 31.02 31.02 31.02 5 +0.00(+0.00%)
Jan 04, 2019 31.02 31.02 31.02 5 +0.00(+0.00%)
Jan 03, 2019 31.02 31.02 31.02 5 +0.00(+0.00%)
Jan 02, 2019 31.02 31.02 31.02 40 +0.00(+0.00%)
Dec 31, 2018 31.02 31.02 31.02 182 +0.00(+0.00%)
Dec 28, 2018 31.02 31.02 31.02 6 +0.00(+0.00%)
Dec 27, 2018 31.01 31.02 31.01 31.02 690 -0.83(-2.60%)
Dec 26, 2018 31.39 31.85 31.39 31.85 1,158 +0.55(+1.76%)
Dec 24, 2018 31.50 31.50 31.30 31.30 429 -0.14(-0.44%)
Dec 21, 2018 31.77 31.77 31.44 31.44 322 -0.56(-1.75%)
Dec 20, 2018 32.06 32.06 32.00 32.00 401 -0.12(-0.38%)
Dec 19, 2018 32.16 32.16 32.12 32.12 1,319 -0.50(-1.54%)
Dec 18, 2018 32.62 32.62 32.63 1 +0.29(+0.91%)
Dec 17, 2018 32.33 32.33 32.33 32.33 255 -0.42(-1.28%)
Dec 14, 2018 32.75 32.75 32.75 10 +0.00(+0.00%)
Dec 13, 2018 32.72 32.75 32.72 32.75 470 +0.97(+3.05%)
Dec 12, 2018 31.78 31.78 31.78 99 +0.00(+0.00%)
Dec 11, 2018 31.78 31.78 31.78 171 +0.00(+0.00%)
Dec 10, 2018 31.93 31.93 31.48 31.78 7,255 -0.78(-2.38%)
Dec 07, 2018 32.56 32.56 32.56 32.56 433 -0.08(-0.25%)
Dec 06, 2018 32.64 32.64 32.64 32.64 225 -1.05(-3.12%)
Dec 04, 2018 33.69 33.69 33.69 19 +0.00(+0.00%)
Dec 03, 2018 33.68 33.69 33.68 33.69 641 +0.87(+2.64%)
Nov 30, 2018 32.78 32.82 32.78 32.82 216 -0.02(-0.06%)
Nov 29, 2018 32.66 32.89 32.66 32.84 4,083 -0.24(-0.73%)
Nov 28, 2018 32.91 33.08 32.91 33.08 510 +0.78(+2.42%)
Nov 27, 2018 32.30 32.30 32.30 21 +0.00(+0.00%)
Nov 26, 2018 32.30 32.30 32.30 21 +0.00(+0.00%)
Nov 23, 2018 32.30 32.30 32.30 71 +0.00(+0.00%)
Nov 21, 2018 32.30 32.30 32.30 0 +0.00(+0.00%)
Nov 20, 2018 32.30 32.30 32.30 4 +0.00(+0.00%)
Nov 19, 2018 32.30 32.30 32.30 32.30 446 +0.82(+2.59%)
Nov 16, 2018 31.49 31.49 31.49 3 +0.00(+0.00%)
Nov 15, 2018 31.49 31.49 31.49 3 +0.00(+0.00%)
Nov 14, 2018 31.49 31.49 31.49 2 +0.00(+0.00%)
Nov 13, 2018 31.49 31.49 31.49 31.49 437 +0.52(+1.67%)
Nov 12, 2018 30.98 30.98 30.97 30.97 5,103 -0.24(-0.77%)
Nov 09, 2018 31.25 31.25 31.21 31.21 1,083 -0.62(-1.94%)
Nov 08, 2018 31.85 31.94 31.78 31.83 1,290 -0.48(-1.49%)
Nov 07, 2018 32.31 32.31 32.31 32.31 4,246 +0.78(+2.49%)
Nov 06, 2018 31.52 31.52 31.52 31.52 1,518 -0.41(-1.27%)
Nov 05, 2018 31.93 31.93 31.93 2 +0.00(+0.00%)
Nov 02, 2018 31.84 31.93 31.84 31.93 1,083 +0.86(+2.76%)
Nov 01, 2018 30.55 31.07 30.55 31.07 564 +1.50(+5.06%)
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%)
Aug 01, 2018 25 +0.00(+0.00%)
Jul 31, 2018 35.93 36.17 35.93 36.17 358 +0.18(+0.50%)
Jul 30, 2018 35.89 35.99 35.89 35.99 699 +0.00(+0.00%)
Jul 27, 2018 177 +0.00(+0.00%)
Jul 24, 2018 35.84 35.84 35.84 177 +0.62(+1.75%)
Jul 20, 2018 35.22 35.22 35.22 2 -0.04(-0.12%)
Jul 18, 2018 35.27 35.27 35.27 20 -0.12(-0.35%)
Jul 16, 2018 35.39 35.39 35.39 1 -0.24(-0.68%)
Jul 13, 2018 35.49 35.64 35.49 35.63 958 +0.10(+0.27%)
Jul 12, 2018 35.33 35.54 35.33 35.54 445 -0.05(-0.14%)
Jul 10, 2018 35.59 35.59 35.59 20 -0.17(-0.49%)
Jul 09, 2018 35.80 35.82 35.76 35.76 898 +0.71(+2.02%)
Jul 06, 2018 34.82 35.05 34.82 35.05 489 -0.30(-0.86%)
Jul 02, 2018 35.36 35.36 35.36 89 -0.36(-1.00%)
Jun 29, 2018 35.86 35.86 35.72 35.72 11,147 +0.28(+0.78%)
Jun 28, 2018 35.44 35.44 35.44 35.44 185 -0.60(-1.66%)
Jun 27, 2018 36.04 36.04 36.04 36.04 452 -0.52(-1.41%)
Jun 25, 2018 36.55 36.55 36.55 5 -0.60(-1.61%)
Jun 22, 2018 37.35 37.35 37.15 37.15 359 -0.40(-1.06%)
Jun 20, 2018 37.55 37.55 37.55 61 +0.09(+0.24%)
Jun 19, 2018 37.19 37.46 37.19 37.46 769 -1.16(-3.01%)
Jun 14, 2018 38.62 38.62 38.62 109 -0.30(-0.77%)
Jun 12, 2018 38.92 38.92 38.92 46 +0.12(+0.30%)
Jun 11, 2018 38.59 38.80 38.57 38.80 3,700 +0.10(+0.26%)
Jun 08, 2018 38.70 38.70 38.70 38.70 226 -0.22(-0.56%)
Jun 07, 2018 39.00 39.02 38.92 38.92 5,278 -0.43(-1.08%)
Jun 06, 2018 38.97 39.35 38.96 39.35 1,526 +0.63(+1.62%)
Jun 05, 2018 38.72 38.72 38.72 38.72 153 +0.00(+0.00%)
Jun 04, 2018 38.72 38.72 38.72 38.72 147 -0.13(-0.33%)
May 31, 2018 38.85 38.85 38.85 12 +0.18(+0.47%)
May 25, 2018 38.66 38.66 38.66 2 -0.01(-0.02%)
May 23, 2018 38.67 38.67 38.67 1 -0.64(-1.62%)
May 21, 2018 39.31 39.31 39.31 63 +0.80(+2.07%)
May 17, 2018 38.51 38.51 38.51 4 -0.39(-1.00%)
May 16, 2018 38.90 38.90 38.90 38.90 343 -0.14(-0.35%)
May 15, 2018 39.04 39.04 39.04 39.04 332 -0.59(-1.50%)
May 14, 2018 39.68 39.68 39.63 39.63 230 +0.49(+1.26%)
May 11, 2018 39.00 39.14 38.99 39.14 465 +1.05(+2.75%)
May 09, 2018 38.09 38.09 38.09 7 +0.12(+0.31%)
May 08, 2018 38.07 38.07 37.97 37.97 956 +0.19(+0.49%)
May 07, 2018 37.76 37.78 37.63 37.78 5,694 -0.17(-0.45%)
May 03, 2018 37.96 37.96 37.96 112 -0.22(-0.57%)
May 02, 2018 38.55 38.60 38.17 38.17 10,861 -0.20(-0.52%)
Apr 30, 2018 38.37 38.37 38.37 180 +0.43(+1.13%)
Apr 26, 2018 37.95 37.95 37.95 4 -0.15(-0.39%)
Apr 24, 2018 38.09 38.09 38.09 5 +0.72(+1.94%)
Apr 20, 2018 37.37 37.37 37.37 8 -0.42(-1.12%)
Apr 17, 2018 37.79 37.79 37.79 166 -0.23(-0.60%)
Apr 16, 2018 38.02 38.02 38.02 38.02 413 -0.30(-0.79%)
Apr 13, 2018 38.32 38.32 38.32 38.32 586 -0.23(-0.59%)
Apr 11, 2018 38.55 38.55 38.55 15 +0.50(+1.30%)
Apr 09, 2018 38.06 38.06 38.06 100 +0.74(+2.00%)
Apr 04, 2018 37.31 37.31 37.31 50 -0.15(-0.39%)
Apr 02, 2018 37.46 37.46 37.46 3 -0.28(-0.73%)
Mar 28, 2018 37.73 37.73 37.73 0 -0.38(-0.99%)
Mar 27, 2018 38.11 38.11 38.11 38.11 278 -0.44(-1.13%)
Mar 23, 2018 38.55 38.55 38.55 70 -0.35(-0.91%)
Mar 22, 2018 38.96 38.96 38.69 38.90 3,686 -0.81(-2.03%)
Mar 21, 2018 39.71 39.71 39.71 39.71 149 +0.15(+0.37%)
Mar 19, 2018 39.56 39.56 39.56 55 -0.32(-0.80%)
Mar 16, 2018 39.88 39.88 39.88 39.88 382 -0.03(-0.08%)
Mar 15, 2018 39.92 39.92 39.92 39.92 467 +0.30(+0.76%)
Mar 13, 2018 39.62 39.62 39.62 89 -0.56(-1.40%)
Mar 09, 2018 40.18 40.18 40.18 72 +1.40(+3.62%)
Mar 06, 2018 38.78 38.78 38.78 110 +0.18(+0.47%)
Mar 05, 2018 38.34 38.71 38.34 38.60 3,058 -0.28(-0.71%)
Mar 02, 2018 38.62 38.87 38.62 38.87 1,289 -0.16(-0.42%)
Mar 01, 2018 39.44 39.48 39.04 39.04 873 +0.16(+0.42%)
Feb 28, 2018 39.17 39.17 38.87 38.87 657 -0.29(-0.74%)
Feb 27, 2018 39.16 39.16 39.16 39.16 248 -0.06(-0.16%)
Feb 23, 2018 39.23 39.23 39.23 2 +0.19(+0.49%)
Feb 22, 2018 39.04 39.04 10,724 -0.14(-0.35%)
Feb 21, 2018 39.17 39.17 39.17 39.17 194 +0.63(+1.63%)
Feb 20, 2018 38.55 39.04 39.04 38.55 402 -0.49(-1.26%)
Feb 16, 2018 39.04 39.04 39.04 0 +0.36(+0.94%)
Feb 15, 2018 38.67 38.67 38.67 38.67 419 +0.78(+2.06%)
Feb 14, 2018 37.48 37.89 37.48 37.89 523 +0.33(+0.87%)
Feb 13, 2018 37.51 37.57 37.50 37.57 1,408 +0.23(+0.61%)
Feb 12, 2018 37.08 37.48 37.08 37.34 1,841 +0.48(+1.29%)
Feb 09, 2018 36.69 36.86 36.12 36.86 3,091 -0.12(-0.33%)
Feb 08, 2018 37.93 37.93 36.99 36.99 9,378 -1.30(-3.39%)
Feb 07, 2018 38.49 38.49 38.01 38.28 4,001 -0.94(-2.41%)
Feb 06, 2018 38.87 39.27 38.87 39.23 3,629 +0.18(+0.47%)
Feb 05, 2018 39.94 39.95 39.04 39.05 21,596 -0.98(-2.46%)
Feb 02, 2018 40.17 40.27 40.17 40.03 7,550 -0.71(-1.75%)
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.