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, 2020 34.90 34.90 34.90 0 +0.00(+0.00%)
Oct 29, 2020 34.90 34.90 34.90 16 +0.27(+0.79%)
Oct 28, 2020 33.49 34.83 33.49 34.63 960 +0.19(+0.55%)
Oct 27, 2020 34.44 34.44 34.44 13 +0.00(+0.00%)
Oct 26, 2020 34.44 34.44 34.44 22 +0.00(+0.00%)
Oct 23, 2020 34.44 34.44 34.44 3 +0.00(+0.00%)
Oct 22, 2020 34.44 34.44 34.44 71 +0.00(+0.00%)
Oct 21, 2020 34.44 34.44 34.44 9 +0.00(+0.00%)
Oct 20, 2020 34.44 34.44 34.44 24 +0.00(+0.00%)
Oct 19, 2020 34.44 34.44 34.44 90 +0.00(+0.00%)
Oct 16, 2020 34.44 34.44 34.44 3 +0.00(+0.00%)
Oct 15, 2020 34.44 34.44 34.44 34.44 465 -0.20(-0.57%)
Oct 14, 2020 34.64 34.64 34.64 13 +0.00(+0.00%)
Oct 13, 2020 34.64 34.64 34.64 10 +0.00(+0.00%)
Oct 12, 2020 34.64 34.64 34.64 121 +0.00(+0.00%)
Oct 09, 2020 34.64 34.64 34.64 12 +0.00(+0.00%)
Oct 08, 2020 34.64 34.64 34.64 34.64 332 +1.16(+3.47%)
Oct 07, 2020 33.48 33.48 33.48 23 +0.00(+0.00%)
Oct 06, 2020 33.48 33.48 33.48 6 +0.00(+0.00%)
Oct 05, 2020 33.46 33.48 33.46 33.48 348 -0.19(-0.57%)
Oct 02, 2020 33.67 33.67 33.67 4 +0.00(+0.00%)
Oct 01, 2020 33.67 33.67 33.67 20 +0.00(+0.00%)
Sep 30, 2020 33.67 33.67 33.67 29 +0.00(+0.00%)
Sep 29, 2020 33.67 33.67 33.67 4 +0.00(+0.00%)
Sep 28, 2020 33.67 33.67 33.67 22 +0.00(+0.00%)
Sep 25, 2020 33.67 33.67 33.67 17 +0.00(+0.00%)
Sep 24, 2020 33.67 33.67 33.67 2 +0.46(+1.39%)
Sep 23, 2020 33.21 33.21 33.21 3 +0.00(+0.00%)
Sep 22, 2020 33.21 33.21 33.21 12 +0.00(+0.00%)
Sep 21, 2020 33.20 33.21 33.20 33.21 429 -0.04(-0.12%)
Sep 18, 2020 33.25 33.25 33.25 47 +0.00(+0.00%)
Sep 17, 2020 33.25 33.25 33.25 0 +0.00(+0.00%)
Sep 16, 2020 33.25 33.25 33.25 38 +0.00(+0.00%)
Sep 15, 2020 33.25 33.25 33.25 28 +0.00(+0.00%)
Sep 14, 2020 33.25 33.25 33.25 165 +0.00(+0.00%)
Sep 11, 2020 33.25 33.25 33.25 3 +0.00(+0.00%)
Sep 10, 2020 33.25 33.25 33.25 1 +0.00(+0.00%)
Sep 09, 2020 33.25 33.25 33.25 4 +0.00(+0.00%)
Sep 08, 2020 33.25 33.25 33.25 26 +0.00(+0.00%)
Sep 04, 2020 33.25 33.25 33.25 3 +0.00(+0.00%)
Sep 03, 2020 33.25 33.25 33.25 5 +0.00(+0.00%)
Sep 02, 2020 33.25 33.25 33.25 20 +0.00(+0.00%)
Sep 01, 2020 33.15 33.25 33.15 33.25 127 -0.16(-0.48%)
Aug 31, 2020 33.41 33.41 33.41 52 +0.00(+0.00%)
Aug 28, 2020 33.41 33.41 33.41 33.41 102 +1.14(+3.53%)
Aug 27, 2020 32.27 32.27 32.27 101 +0.00(+0.00%)
Aug 26, 2020 32.27 32.27 32.27 3 +0.00(+0.00%)
Aug 25, 2020 32.27 32.27 32.27 10 +0.00(+0.00%)
Aug 24, 2020 32.27 32.27 32.27 8 +0.00(+0.00%)
Aug 21, 2020 32.27 32.27 32.27 7 +0.00(+0.00%)
Aug 20, 2020 32.27 32.27 32.27 3 +0.00(+0.00%)
Aug 19, 2020 32.27 32.27 32.27 2 +0.00(+0.00%)
Aug 18, 2020 32.27 32.27 32.27 15 +0.00(+0.00%)
Aug 17, 2020 32.27 32.27 32.27 2 +0.00(+0.00%)
Aug 14, 2020 32.27 32.27 32.27 66 +0.00(+0.00%)
Aug 13, 2020 32.54 32.54 32.22 32.27 401 +0.16(+0.49%)
Aug 12, 2020 32.11 32.11 32.11 44 +0.00(+0.00%)
Aug 11, 2020 32.18 32.18 32.11 32.11 369 +0.00(+0.00%)
Aug 10, 2020 0 +0.00(+0.00%)
Aug 07, 2020 31.91 31.91 31.91 3 +0.00(+0.00%)
Aug 06, 2020 31.91 31.91 31.91 3 +0.00(+0.00%)
Aug 05, 2020 31.91 31.91 31.91 2 +0.00(+0.00%)
Aug 04, 2020 32.41 32.43 31.91 31.91 1,236 +0.60(+1.93%)
Aug 03, 2020 30.86 31.30 30.84 31.30 450 +0.95(+3.12%)
Jul 31, 2020 30.36 30.36 30.36 30.36 102 -0.05(-0.15%)
Jul 30, 2020 30.40 30.40 30.40 7 +0.00(+0.00%)
Jul 29, 2020 29.91 30.40 29.91 30.40 2,361 +0.28(+0.93%)
Jul 28, 2020 30.64 31.03 30.12 30.12 7,953 +0.45(+1.50%)
Jul 27, 2020 29.68 29.68 29.68 29.68 183 -1.91(-6.03%)
Jul 24, 2020 31.58 31.58 31.58 3 +0.00(+0.00%)
Jul 23, 2020 31.58 31.58 31.58 6 +0.00(+0.00%)
Jul 22, 2020 31.58 31.58 31.58 6 +0.00(+0.00%)
Jul 21, 2020 31.58 31.58 31.58 2 +0.00(+0.00%)
Jul 20, 2020 31.58 31.58 31.58 14 +0.00(+0.00%)
Jul 17, 2020 31.58 31.58 31.58 58 +0.00(+0.00%)
Jul 16, 2020 31.58 31.58 31.58 2 +0.00(+0.00%)
Jul 15, 2020 31.58 31.58 31.58 2 +0.00(+0.00%)
Jul 14, 2020 31.52 31.58 31.52 31.58 147 +0.10(+0.32%)
Jul 13, 2020 31.48 31.48 31.48 148 +0.00(+0.00%)
Jul 10, 2020 31.48 31.48 31.48 5 +0.00(+0.00%)
Jul 09, 2020 31.48 31.48 31.31 31.48 138 +0.65(+2.09%)
Jul 08, 2020 30.84 30.84 30.84 23 +0.00(+0.00%)
Jul 07, 2020 30.84 30.84 30.84 6 +0.00(+0.00%)
Jul 06, 2020 30.84 30.84 30.84 4 +0.00(+0.00%)
Jul 02, 2020 30.84 30.84 30.84 5 +0.00(+0.00%)
Jul 01, 2020 30.84 30.84 30.84 25 +0.00(+0.00%)
Jun 30, 2020 30.84 30.84 30.84 33 +0.00(+0.00%)
Jun 29, 2020 30.84 30.84 30.84 24 +0.00(+0.00%)
Jun 26, 2020 30.84 30.84 30.84 3 +0.00(+0.00%)
Jun 25, 2020 30.84 30.84 30.84 4 +0.55(+1.81%)
Jun 24, 2020 30.13 30.29 30.13 30.29 105 +0.18(+0.60%)
Jun 23, 2020 30.11 30.11 30.11 1 +0.00(+0.00%)
Jun 22, 2020 30.11 30.11 30.11 49 +0.00(+0.00%)
Jun 19, 2020 30.11 30.11 30.11 6 +0.00(+0.00%)
Jun 18, 2020 30.11 30.11 30.11 17 +0.00(+0.00%)
Jun 17, 2020 30.11 30.11 30.11 2 +0.00(+0.00%)
Jun 16, 2020 30.05 30.11 30.05 30.11 105 +0.52(+1.77%)
Jun 15, 2020 29.58 29.58 29.58 29.58 106 -0.05(-0.16%)
Jun 12, 2020 29.63 29.63 29.63 29.63 104 +0.07(+0.22%)
Jun 11, 2020 29.51 29.57 29.51 29.57 250 -0.60(-2.00%)
Jun 10, 2020 30.17 30.17 30.17 46 +0.00(+0.00%)
Jun 09, 2020 30.17 30.17 30.17 63 +0.00(+0.00%)
Jun 08, 2020 30.17 30.17 30.17 4 +0.00(+0.00%)
Jun 05, 2020 30.17 30.17 30.17 30.17 104 +1.01(+3.48%)
Jun 04, 2020 29.16 29.16 29.16 4 +0.00(+0.00%)
Jun 03, 2020 29.24 29.25 28.99 29.16 551 +0.51(+1.80%)
Jun 02, 2020 28.64 28.64 28.64 28.64 139 +1.55(+5.71%)
Jun 01, 2020 27.10 27.10 27.10 4 +0.00(+0.00%)
May 29, 2020 27.10 27.10 27.10 27.10 104 +0.00(+0.00%)
May 28, 2020 27.10 27.10 27.10 21 +0.00(+0.00%)
May 27, 2020 27.10 27.10 27.10 109 +0.00(+0.00%)
May 26, 2020 27.06 27.06 27.10 1,044 +0.03(+0.12%)
May 22, 2020 26.78 27.21 26.78 27.06 936 -1.98(-6.83%)
May 21, 2020 29.05 29.05 29.05 96 +0.00(+0.00%)
May 20, 2020 29.05 29.05 29.05 6 +0.00(+0.00%)
May 19, 2020 29.05 29.05 29.05 1 +0.00(+0.00%)
May 18, 2020 28.84 29.05 28.84 29.05 350 +0.43(+1.49%)
May 15, 2020 28.62 28.62 28.62 0 +0.00(+0.00%)
May 14, 2020 28.62 28.62 28.62 1 +0.00(+0.00%)
May 13, 2020 28.21 28.62 28.21 28.62 835 +0.07(+0.24%)
May 12, 2020 28.55 28.55 28.55 2 +0.00(+0.00%)
May 11, 2020 28.55 28.55 28.55 13 +0.00(+0.00%)
May 08, 2020 28.55 28.55 28.55 2 +0.00(+0.00%)
May 07, 2020 28.55 28.55 28.55 1 +0.00(+0.00%)
May 06, 2020 28.44 28.55 28.44 28.55 118 -0.14(-0.49%)
May 05, 2020 28.35 28.69 28.35 28.69 2,051 +0.92(+3.31%)
May 04, 2020 27.75 27.77 27.74 27.77 706 -1.25(-4.32%)
May 01, 2020 29.03 29.03 29.03 4 +0.00(+0.00%)
Apr 30, 2020 29.03 29.03 29.03 2 +0.00(+0.00%)
Apr 29, 2020 29.03 29.03 29.03 29.03 296 +0.59(+2.09%)
Apr 28, 2020 28.43 28.43 28.43 204 +0.00(+0.00%)
Apr 27, 2020 28.43 28.43 28.43 1 +0.00(+0.00%)
Apr 24, 2020 28.43 28.43 28.43 10 +0.00(+0.00%)
Apr 23, 2020 28.50 28.65 28.43 28.43 375 +2.18(+8.30%)
Apr 22, 2020 26.26 26.26 26.26 5 +0.00(+0.00%)
Apr 21, 2020 26.26 26.26 26.26 3 +0.00(+0.00%)
Apr 20, 2020 26.26 26.26 26.26 5 +0.00(+0.00%)
Apr 17, 2020 26.26 26.26 26.26 3 +0.00(+0.00%)
Apr 16, 2020 26.26 26.26 26.26 1 +0.00(+0.00%)
Apr 15, 2020 26.26 26.26 26.26 3 +0.00(+0.00%)
Apr 14, 2020 26.26 26.26 26.26 1 +0.00(+0.00%)
Apr 13, 2020 26.26 26.26 26.26 5 +0.00(+0.00%)
Apr 09, 2020 26.26 26.26 26.26 17 +0.00(+0.00%)
Apr 08, 2020 26.26 26.26 26.26 2 +0.00(+0.00%)
Apr 07, 2020 26.26 26.26 26.26 18 +0.00(+0.00%)
Apr 06, 2020 26.26 26.26 26.26 1 +0.00(+0.00%)
Apr 03, 2020 26.26 26.26 26.26 3 +0.00(+0.00%)
Apr 02, 2020 26.26 26.26 26.26 6 +0.00(+0.00%)
Apr 01, 2020 26.26 26.26 26.26 7 +0.00(+0.00%)
Mar 31, 2020 26.26 26.26 26.26 43 +0.00(+0.00%)
Mar 30, 2020 26.26 26.26 26.26 3 +0.00(+0.00%)
Mar 27, 2020 25.99 26.26 25.99 26.26 416 -1.06(-3.89%)
Mar 26, 2020 27.32 27.32 27.32 27.32 137 +1.27(+4.87%)
Mar 25, 2020 26.05 26.05 26.05 4 +0.00(+0.00%)
Mar 24, 2020 25.25 26.05 25.25 26.05 525 +1.53(+6.22%)
Mar 23, 2020 24.11 24.52 24.02 24.52 632 -0.78(-3.09%)
Mar 20, 2020 25.30 25.30 25.30 78 +0.00(+0.00%)
Mar 19, 2020 24.34 25.30 24.31 25.30 1,313 -0.43(-1.66%)
Mar 18, 2020 25.66 25.73 25.66 25.73 131 -1.72(-6.25%)
Mar 17, 2020 26.63 27.45 26.63 27.45 150 +1.34(+5.12%)
Mar 16, 2020 26.47 26.47 26.11 26.11 167 -1.56(-5.63%)
Mar 13, 2020 27.67 27.67 27.67 212 +0.00(+0.00%)
Mar 12, 2020 28.24 28.24 27.67 27.67 264 -3.10(-10.08%)
Mar 11, 2020 30.77 30.77 30.77 1 +0.00(+0.00%)
Mar 10, 2020 30.34 30.77 30.34 30.77 107 +1.40(+4.75%)
Mar 09, 2020 29.37 29.37 29.37 29.37 313 -2.57(-8.05%)
Mar 06, 2020 31.95 31.95 31.95 3 +0.00(+0.00%)
Mar 05, 2020 31.83 31.95 31.83 31.95 111 +0.12(+0.38%)
Mar 04, 2020 31.83 31.83 31.83 161 +0.00(+0.00%)
Mar 03, 2020 31.83 31.83 31.83 47 +0.00(+0.00%)
Mar 02, 2020 31.49 31.83 31.35 31.83 6,259 +0.56(+1.80%)
Feb 28, 2020 31.18 31.29 31.18 31.27 520 -0.59(-1.86%)
Feb 27, 2020 31.86 31.86 31.86 54 +0.00(+0.00%)
Feb 26, 2020 31.86 31.86 31.86 69 +0.00(+0.00%)
Feb 25, 2020 31.74 31.86 31.72 31.86 373 -1.09(-3.30%)
Feb 24, 2020 32.95 32.95 32.95 0 +0.00(+0.00%)
Feb 21, 2020 32.95 32.95 32.95 2 +0.00(+0.00%)
Feb 20, 2020 32.95 32.95 32.95 62 +0.00(+0.00%)
Feb 19, 2020 32.95 32.95 32.95 15 +0.00(+0.00%)
Feb 18, 2020 32.70 32.95 32.70 32.95 4,178 -0.15(-0.46%)
Feb 14, 2020 32.89 33.10 32.89 33.10 104 +0.50(+1.53%)
Feb 13, 2020 32.60 32.60 32.60 82 +0.00(+0.00%)
Feb 12, 2020 32.60 32.60 32.60 1 +0.00(+0.00%)
Feb 11, 2020 32.49 32.60 32.49 32.60 421 +0.55(+1.71%)
Feb 10, 2020 31.81 32.05 31.81 32.05 1,438 +0.10(+0.30%)
Feb 07, 2020 31.96 31.96 31.96 4 +0.00(+0.00%)
Feb 06, 2020 31.96 31.96 31.96 8 +0.00(+0.00%)
Feb 05, 2020 31.82 31.96 31.82 31.96 105 +0.17(+0.54%)
Feb 04, 2020 31.72 31.94 31.72 31.78 1,506 +0.76(+2.44%)
Feb 03, 2020 31.03 31.03 31.03 5 +0.00(+0.00%)
Jan 31, 2020 31.03 31.03 31.03 31.03 208 -0.62(-1.97%)
Jan 30, 2020 31.25 31.65 31.24 31.65 9,956 -0.16(-0.52%)
Jan 29, 2020 31.81 31.81 31.81 2 +0.00(+0.00%)
Jan 28, 2020 31.81 31.81 31.81 3 +0.00(+0.00%)
Jan 27, 2020 31.62 31.81 31.53 31.81 248 -1.26(-3.81%)
Jan 24, 2020 33.06 33.07 32.93 33.07 416 -0.07(-0.22%)
Jan 23, 2020 33.15 33.15 33.15 33.15 210 -0.79(-2.32%)
Jan 22, 2020 33.93 33.93 33.93 8 +0.00(+0.00%)
Jan 21, 2020 33.75 33.93 33.75 33.93 743 -1.18(-3.35%)
Jan 17, 2020 35.05 35.11 35.01 35.11 1,250 +0.02(+0.07%)
Jan 16, 2020 34.87 35.20 34.87 35.09 17,485 +0.43(+1.23%)
Jan 15, 2020 34.72 35.02 34.52 34.66 5,579 +0.03(+0.10%)
Jan 14, 2020 34.78 34.78 34.63 34.63 794 -0.04(-0.12%)
Jan 13, 2020 34.65 34.67 34.52 34.67 428 +0.89(+2.63%)
Jan 10, 2020 33.78 33.78 33.78 9 +0.00(+0.00%)
Jan 09, 2020 33.78 33.78 33.78 100 +0.00(+0.00%)
Jan 08, 2020 33.73 33.78 33.73 33.78 442 +0.31(+0.92%)
Jan 07, 2020 33.25 33.47 33.25 33.47 192 -0.97(-2.83%)
Jan 06, 2020 34.45 34.45 34.45 3 +0.00(+0.00%)
Jan 03, 2020 34.45 34.45 34.45 10 +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.