Skip to main content

China Alphadex Fund FT (NQ: FCA )

20.20 +0.38 (+1.92%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.83 19.83 19.83 104 -0.00(-0.01%)
Jan 30, 2019 19.71 19.83 19.71 19.83 1,848 +0.57(+2.96%)
Jan 29, 2019 19.26 19.26 19.26 52 +0.00(+0.01%)
Jan 28, 2019 19.26 19.26 19.26 19.26 339 -0.35(-1.77%)
Jan 25, 2019 19.65 19.69 19.61 19.61 1,170 +0.19(+0.99%)
Jan 24, 2019 19.43 19.51 19.42 19.42 1,875 +0.15(+0.78%)
Jan 23, 2019 19.23 19.29 19.23 19.27 591 +0.29(+1.55%)
Jan 22, 2019 19.19 19.23 18.97 18.97 18,415 -0.55(-2.83%)
Jan 18, 2019 19.35 19.54 19.35 19.53 8,715 +0.31(+1.60%)
Jan 17, 2019 19.24 19.24 19.01 19.22 5,918 -0.02(-0.10%)
Jan 16, 2019 19.24 19.29 19.24 19.24 2,224 +0.35(+1.85%)
Jan 15, 2019 18.87 18.89 18.87 18.89 616 +0.19(+1.03%)
Jan 14, 2019 18.68 18.71 18.68 18.70 3,071 -0.05(-0.29%)
Jan 11, 2019 18.75 18.75 18.74 18.75 1,430 -0.10(-0.53%)
Jan 10, 2019 18.75 18.85 18.75 18.85 1,636 +0.15(+0.83%)
Jan 09, 2019 18.62 18.69 18.59 18.69 2,943 +0.35(+1.92%)
Jan 08, 2019 18.30 18.40 18.16 18.34 10,064 +0.25(+1.36%)
Jan 04, 2019 18.10 18.10 18.10 0 +0.04(+0.21%)
Jan 03, 2019 18.06 18.06 18.06 1 +0.00(+0.00%)
Jan 02, 2019 18.02 18.06 17.98 18.06 10,210 -0.10(-0.55%)
Dec 31, 2018 18.16 18.16 18.16 6 +0.00(+0.00%)
Dec 28, 2018 18.11 18.23 18.11 18.16 3,122 +0.42(+2.34%)
Dec 27, 2018 17.75 17.75 17.70 17.74 3,527 -0.33(-1.83%)
Dec 26, 2018 17.78 18.07 17.78 18.07 1,339 +0.25(+1.39%)
Dec 21, 2018 17.83 17.83 17.83 0 -0.32(-1.74%)
Dec 20, 2018 18.15 18.17 18.03 18.14 4,488 -0.54(-2.88%)
Dec 19, 2018 18.54 18.68 18.54 18.68 1,203 -0.10(-0.53%)
Dec 18, 2018 18.82 18.82 18.78 18.78 1,606 -0.08(-0.42%)
Dec 17, 2018 18.86 18.86 18.86 18.86 666 -0.13(-0.67%)
Dec 14, 2018 19.15 19.15 18.97 18.99 5,355 -0.47(-2.40%)
Dec 13, 2018 19.18 19.45 19.18 19.45 17,467 +0.43(+2.27%)
Dec 12, 2018 18.91 19.02 18.91 19.02 603 +0.28(+1.50%)
Dec 11, 2018 18.77 18.77 18.74 18.74 724 -0.02(-0.08%)
Dec 10, 2018 18.61 18.76 18.61 18.76 2,602 -0.54(-2.81%)
Dec 06, 2018 19.30 19.30 19.30 0 -0.47(-2.37%)
Dec 04, 2018 19.84 19.84 19.77 19.77 783 -0.34(-1.71%)
Dec 03, 2018 19.98 20.16 19.98 20.11 13,493 +0.46(+2.34%)
Nov 30, 2018 19.73 19.74 19.65 19.65 8,098 +0.17(+0.85%)
Nov 29, 2018 19.52 19.56 19.49 19.49 72,384 +0.35(+1.82%)
Nov 28, 2018 19.18 19.18 19.14 19.14 20,039 +0.00(+0.00%)
Nov 27, 2018 19.02 19.14 19.02 19.14 56,739 +0.02(+0.11%)
Nov 26, 2018 19.12 19.20 19.11 19.12 3,918 -0.37(-1.88%)
Nov 23, 2018 19.48 19.48 19.48 101 -0.00(-0.01%)
Nov 21, 2018 19.48 19.48 19.48 0 +0.15(+0.80%)
Nov 20, 2018 19.33 19.33 19.33 78 +0.00(+0.00%)
Nov 19, 2018 19.59 19.63 19.33 19.33 4,049 -0.27(-1.37%)
Nov 16, 2018 19.72 19.72 19.57 19.60 2,220 +0.34(+1.75%)
Nov 14, 2018 19.26 19.26 19.26 0 +0.38(+2.03%)
Nov 12, 2018 18.88 18.88 18.88 0 -0.11(-0.56%)
Nov 09, 2018 19.06 19.06 18.98 18.99 1,306 -0.35(-1.79%)
Nov 08, 2018 19.53 19.53 19.33 19.33 911 -0.14(-0.70%)
Nov 07, 2018 19.46 19.46 19.47 84 +0.00(+0.01%)
Nov 06, 2018 19.46 19.46 19.46 19.46 130 +0.20(+1.02%)
Nov 05, 2018 19.44 19.44 19.19 19.27 3,464 -0.47(-2.37%)
Nov 02, 2018 19.99 19.99 19.41 19.74 6,531 +0.43(+2.22%)
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.