Skip to main content

China Alphadex Fund FT (NQ: FCA )

17.61 -0.07 (-0.38%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 25.45 25.45 25.27 25.31 1,311 -0.40(-1.57%)
Apr 29, 2021 26.19 26.19 25.71 25.71 3,064 -0.13(-0.49%)
Apr 28, 2021 25.63 25.84 25.63 25.84 301 +0.06(+0.23%)
Apr 27, 2021 25.74 25.86 25.74 25.78 12,633 -0.09(-0.33%)
Apr 26, 2021 25.84 25.86 25.84 25.86 127 -0.25(-0.96%)
Apr 23, 2021 26.06 26.11 26.06 26.11 596 +0.17(+0.67%)
Apr 22, 2021 25.78 26.00 25.78 25.94 3,558 +0.19(+0.72%)
Apr 21, 2021 25.58 25.75 25.58 25.75 193 +0.09(+0.35%)
Apr 20, 2021 25.78 25.78 25.64 25.66 380 -0.16(-0.61%)
Apr 19, 2021 25.71 25.82 25.71 25.82 498 +0.16(+0.63%)
Apr 16, 2021 25.49 25.75 25.49 25.66 2,385 +0.34(+1.32%)
Apr 15, 2021 25.26 25.45 25.26 25.32 3,046 +0.45(+1.80%)
Apr 14, 2021 25.08 25.08 24.85 24.87 1,668 +0.07(+0.30%)
Apr 13, 2021 24.81 24.91 24.80 24.80 640 -0.08(-0.31%)
Apr 12, 2021 24.98 24.98 24.59 24.88 1,978 -0.48(-1.90%)
Apr 09, 2021 25.42 25.42 25.27 25.36 2,385 -0.22(-0.88%)
Apr 08, 2021 25.78 25.78 25.58 25.58 690 +0.23(+0.91%)
Apr 07, 2021 25.31 25.35 25.26 25.35 518 +0.07(+0.30%)
Apr 06, 2021 25.28 25.28 25.28 0 +0.00(+0.00%)
Apr 05, 2021 25.26 25.34 25.19 25.28 969 +0.39(+1.56%)
Apr 01, 2021 24.89 24.89 24.89 103 +0.00(+0.00%)
Mar 31, 2021 24.70 24.93 24.70 24.89 1,016 -0.03(-0.11%)
Mar 30, 2021 24.85 25.05 24.85 24.92 587 +0.21(+0.86%)
Mar 29, 2021 24.59 24.81 24.59 24.71 2,623 +0.24(+0.98%)
Mar 26, 2021 24.08 24.47 24.08 24.47 119 +0.94(+4.01%)
Mar 25, 2021 23.69 23.69 23.40 23.52 1,261 +0.47(+2.02%)
Mar 24, 2021 23.51 23.51 23.06 23.06 6,606 -1.45(-5.94%)
Mar 23, 2021 24.51 24.51 24.51 24.51 478 -0.56(-2.25%)
Mar 22, 2021 25.02 25.09 25.02 25.07 2,280 +0.15(+0.59%)
Mar 19, 2021 24.62 25.02 24.62 24.93 716 +0.03(+0.13%)
Mar 18, 2021 25.04 25.04 24.90 24.90 2,925 -0.29(-1.17%)
Mar 17, 2021 24.94 25.19 24.94 25.19 275 +0.09(+0.35%)
Mar 16, 2021 24.97 25.10 24.95 25.10 4,121 +0.31(+1.25%)
Mar 15, 2021 24.80 24.80 24.66 24.79 2,935 -0.01(-0.05%)
Mar 12, 2021 24.48 24.80 24.48 24.80 11,344 -0.25(-1.00%)
Mar 11, 2021 24.68 25.06 24.68 25.06 8,877 +1.29(+5.42%)
Mar 10, 2021 23.71 23.77 23.61 23.77 7,541 -0.11(-0.47%)
Mar 09, 2021 23.61 23.88 23.51 23.88 94,481 +0.59(+2.52%)
Mar 08, 2021 23.45 23.78 23.16 23.30 11,385 -0.82(-3.40%)
Mar 05, 2021 24.21 24.21 23.96 24.12 3,702 -0.10(-0.41%)
Mar 04, 2021 24.69 24.69 24.13 24.22 6,117 -0.95(-3.76%)
Mar 03, 2021 25.21 25.30 25.11 25.16 2,553 +0.18(+0.74%)
Mar 02, 2021 25.36 25.36 24.96 24.98 5,369 -0.57(-2.22%)
Mar 01, 2021 25.49 25.66 25.29 25.55 5,237 +0.68(+2.73%)
Feb 26, 2021 25.21 25.21 24.85 24.87 10,628 -0.66(-2.59%)
Feb 25, 2021 25.68 25.82 25.53 25.53 26,702 +0.14(+0.56%)
Feb 24, 2021 25.23 25.49 24.95 25.39 19,195 -0.80(-3.06%)
Feb 23, 2021 26.07 26.40 26.05 26.19 153,574 +0.12(+0.47%)
Feb 22, 2021 26.19 26.24 26.07 26.07 6,833 -0.41(-1.57%)
Feb 19, 2021 26.52 26.56 26.46 26.48 4,418 +0.53(+2.04%)
Feb 18, 2021 26.03 26.03 25.80 25.95 3,475 -0.76(-2.85%)
Feb 17, 2021 26.71 26.71 26.43 26.71 5,508 +0.47(+1.79%)
Feb 16, 2021 26.22 26.46 26.13 26.24 9,096 +0.85(+3.33%)
Feb 12, 2021 25.32 25.40 25.32 25.40 6,209 +0.21(+0.83%)
Feb 11, 2021 25.01 25.44 25.01 25.19 4,889 +0.24(+0.98%)
Feb 10, 2021 25.00 25.00 24.87 24.94 2,659 +0.03(+0.12%)
Feb 09, 2021 24.64 24.97 24.64 24.92 92,471 +0.74(+3.07%)
Feb 08, 2021 24.17 24.17 24.08 24.17 3,279 +0.36(+1.53%)
Feb 05, 2021 23.97 23.97 23.71 23.81 2,030 -0.07(-0.30%)
Feb 04, 2021 24.03 24.03 23.79 23.88 10,252 -0.49(-1.99%)
Feb 03, 2021 24.32 24.37 24.27 24.37 979 +0.01(+0.03%)
Feb 02, 2021 24.46 24.46 24.28 24.36 4,318 +0.70(+2.95%)
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.