Indicators

China Alphadex Fund FT (NQ: FCA )

21.68 +0.10 (+0.44%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	23.88	23.88	23.58	23.58	3,400	-0.35(-1.47%)
Jan 28, 2021	24.07	24.07	23.93	23.93	2,186	-0.61(-2.50%)
Jan 27, 2021	24.59	24.69	24.54	24.54	3,823	-0.88(-3.48%)
Jan 26, 2021	25.36	25.46	25.36	25.43	749	-0.32(-1.26%)
Jan 25, 2021	25.85	25.85	25.69	25.75	617	+0.19(+0.73%)
Jan 22, 2021	25.55	25.61	25.49	25.57	9,615	-0.31(-1.18%)
Jan 21, 2021	25.96	26.07	25.78	25.87	3,435	-0.19(-0.73%)
Jan 20, 2021	25.75	26.09	25.75	26.06	3,636	+0.86(+3.43%)
Jan 19, 2021	25.33	25.47	25.20	25.20	7,063	+0.77(+3.13%)
Jan 15, 2021	24.68	24.68	24.43	24.43	1,055	-0.34(-1.38%)
Jan 14, 2021	25.15	25.15	24.77	24.77	2,378	-0.51(-2.02%)
Jan 13, 2021	25.21	25.30	25.21	25.29	2,431	+0.11(+0.44%)
Jan 12, 2021	25.03	25.19	25.03	25.17	1,829	+0.28(+1.13%)
Jan 11, 2021	24.99	24.99	24.84	24.89	2,791	-0.38(-1.52%)
Jan 08, 2021	25.20	25.28	25.06	25.28	35,060	+0.24(+0.95%)
Jan 07, 2021	24.99	25.17	24.81	25.04	46,040	-0.01(-0.05%)
Jan 06, 2021	25.18	25.19	24.97	25.05	3,868	+0.04(+0.15%)
Jan 05, 2021	24.75	25.03	24.75	25.01	6,489	+0.55(+2.25%)

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.