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 (%)
Sep 29, 2017 36.61 36.79 36.61 36.79 445 +0.49(+1.36%)
Sep 27, 2017 36.30 36.30 36.30 0 +0.20(+0.55%)
Sep 25, 2017 36.10 36.10 36.10 25 -1.00(-2.69%)
Sep 22, 2017 37.03 37.10 37.03 37.10 3,139 -0.06(-0.16%)
Sep 21, 2017 37.15 37.16 37.11 37.16 542 +0.06(+0.16%)
Sep 20, 2017 37.24 37.24 37.04 37.10 2,318 +0.15(+0.42%)
Sep 19, 2017 36.94 36.94 36.94 36.94 1,006 -0.22(-0.60%)
Sep 18, 2017 37.12 37.16 37.03 37.16 776 +0.44(+1.19%)
Sep 15, 2017 36.66 36.79 36.58 36.73 2,479 -0.16(-0.44%)
Sep 13, 2017 36.89 36.89 36.89 1 +0.27(+0.75%)
Sep 11, 2017 36.61 36.61 36.61 0 +0.37(+1.02%)
Sep 08, 2017 36.29 36.29 36.24 36.25 2,673 +0.37(+1.03%)
Sep 07, 2017 35.76 35.88 35.76 35.88 1,639 +0.42(+1.19%)
Sep 06, 2017 35.44 35.46 35.37 35.45 4,022 +0.21(+0.59%)
Sep 05, 2017 35.33 35.33 35.25 35.25 463 -0.33(-0.92%)
Sep 01, 2017 35.48 35.66 35.48 35.57 414 +0.32(+0.90%)
Aug 31, 2017 35.33 35.33 35.26 35.26 1,721 +0.42(+1.21%)
Aug 30, 2017 34.73 34.84 34.73 34.84 2,196 +0.37(+1.07%)
Aug 29, 2017 34.22 34.48 34.11 34.47 8,053 +0.03(+0.07%)
Aug 25, 2017 34.44 34.44 34.44 0 +0.11(+0.33%)
Aug 24, 2017 34.35 34.35 34.33 34.33 805 +0.08(+0.23%)
Aug 22, 2017 34.25 34.25 34.25 0 +0.46(+1.36%)
Aug 21, 2017 33.82 33.82 33.79 33.79 413 +0.20(+0.60%)
Aug 18, 2017 33.71 33.71 33.59 33.59 732 +0.10(+0.31%)
Aug 17, 2017 33.49 33.49 33.49 33.49 372 -0.38(-1.13%)
Aug 16, 2017 33.85 34.01 33.85 33.87 814 +0.45(+1.35%)
Aug 15, 2017 33.42 33.46 33.41 33.42 2,792 -0.23(-0.69%)
Aug 14, 2017 33.67 33.67 33.65 33.65 415 +0.35(+1.06%)
Aug 11, 2017 33.27 33.30 33.27 33.30 1,279 -0.18(-0.54%)
Aug 10, 2017 33.82 33.82 33.44 33.48 2,390 -0.89(-2.60%)
Aug 09, 2017 34.29 34.37 34.29 34.37 3,141 +0.57(+1.68%)
Aug 08, 2017 33.83 33.83 33.80 33.80 367 +0.18(+0.54%)
Aug 07, 2017 33.60 33.62 33.60 33.62 849 +0.00(+0.00%)
Aug 04, 2017 33.62 33.63 33.62 33.62 673 +0.03(+0.10%)
Aug 03, 2017 33.59 33.59 33.59 33.59 410 +0.03(+0.09%)
Aug 02, 2017 33.56 33.56 33.56 33.56 116 +0.02(+0.06%)
Jul 28, 2017 33.54 33.54 33.54 2 +0.21(+0.63%)
Jul 27, 2017 33.31 33.33 33.25 33.33 2,524 -0.15(-0.44%)
Jul 26, 2017 33.55 33.55 33.48 33.48 1,277 -0.35(-1.03%)
Jul 25, 2017 33.83 33.83 33.83 33.83 178 +0.13(+0.37%)
Jul 24, 2017 31.29 33.71 31.29 33.70 2,247 +0.15(+0.46%)
Jul 21, 2017 33.55 33.55 33.55 33.55 467 -0.30(-0.89%)
Jul 19, 2017 33.85 33.85 33.85 58 +0.40(+1.21%)
Jul 18, 2017 33.38 33.44 33.36 33.44 1,927 +0.27(+0.80%)
Jul 17, 2017 33.42 33.42 33.18 33.18 232 -0.34(-1.03%)
Jul 14, 2017 33.49 33.52 33.48 33.52 1,953 +0.35(+1.04%)
Jul 13, 2017 33.17 33.17 33.17 33.17 193 +0.22(+0.67%)
Jul 11, 2017 32.95 32.95 32.95 3 +0.09(+0.29%)
Jul 10, 2017 32.92 32.92 32.86 32.86 4,675 -0.03(-0.08%)
Jul 07, 2017 32.85 32.91 32.85 32.88 3,397 +0.14(+0.43%)
Jul 05, 2017 32.74 32.74 32.74 38 -0.10(-0.30%)
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.