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 (%)
Oct 30, 2020 21.71 21.71 21.57 21.59 1,202 -0.13(-0.59%)
Oct 29, 2020 21.72 21.72 21.72 76 +0.00(+0.00%)
Oct 28, 2020 21.94 21.94 21.67 21.72 933 -0.43(-1.94%)
Oct 27, 2020 22.19 22.21 22.15 22.15 2,731 -0.07(-0.32%)
Oct 26, 2020 22.22 22.22 22.22 255 +0.00(+0.00%)
Oct 23, 2020 22.18 22.22 22.09 22.22 240 -0.17(-0.74%)
Oct 22, 2020 22.38 22.38 22.38 209 +0.00(+0.00%)
Oct 21, 2020 22.41 22.41 22.38 22.38 920 +0.37(+1.69%)
Oct 20, 2020 22.01 22.01 22.01 121 +0.00(+0.00%)
Oct 19, 2020 22.20 22.20 22.01 22.01 9,067 -0.34(-1.54%)
Oct 16, 2020 22.37 22.37 22.33 22.36 481 +0.06(+0.26%)
Oct 15, 2020 22.29 22.30 22.29 22.30 412 -0.41(-1.79%)
Oct 14, 2020 22.71 22.71 22.71 32 +0.00(+0.00%)
Oct 13, 2020 22.72 22.78 22.69 22.71 3,586 -0.15(-0.63%)
Oct 12, 2020 22.78 22.85 22.78 22.85 463 +0.29(+1.28%)
Oct 09, 2020 22.47 22.56 22.47 22.56 5,292 +0.21(+0.94%)
Oct 08, 2020 22.30 22.38 22.30 22.35 1,922 +0.28(+1.28%)
Oct 07, 2020 22.07 22.07 22.07 55 +0.00(+0.00%)
Oct 06, 2020 21.99 22.29 21.99 22.07 1,211 +0.54(+2.51%)
Oct 05, 2020 21.53 21.53 21.43 21.53 824 -0.44(-2.01%)
Oct 02, 2020 21.97 21.97 21.97 235 +0.00(+0.00%)
Oct 01, 2020 21.98 21.98 21.97 21.97 481 +0.32(+1.48%)
Sep 30, 2020 21.54 21.65 21.54 21.65 980 +0.30(+1.40%)
Sep 29, 2020 21.30 21.35 21.26 21.35 928 -0.01(-0.06%)
Sep 28, 2020 21.35 21.44 21.24 21.36 1,711 +0.43(+2.07%)
Sep 25, 2020 20.71 20.93 20.71 20.93 1,082 -0.39(-1.82%)
Sep 24, 2020 21.19 21.32 21.19 21.32 9,487 -0.31(-1.41%)
Sep 23, 2020 21.85 21.88 21.62 21.62 5,641 -0.18(-0.83%)
Sep 22, 2020 21.68 21.81 21.68 21.81 951 -0.20(-0.90%)
Sep 21, 2020 21.79 22.00 21.77 22.00 1,508 -0.46(-2.06%)
Sep 18, 2020 22.47 22.47 22.47 79 +0.00(+0.00%)
Sep 17, 2020 22.47 22.47 22.47 50 +0.00(+0.00%)
Sep 16, 2020 22.51 22.51 22.34 22.47 17,940 +0.28(+1.28%)
Sep 15, 2020 22.18 22.18 22.18 183 +0.00(+0.00%)
Sep 14, 2020 22.11 22.18 22.10 22.18 434 +0.36(+1.65%)
Sep 11, 2020 21.81 22.03 21.81 21.82 734 +0.32(+1.51%)
Sep 10, 2020 21.65 21.65 21.50 21.50 3,494 -0.46(-2.10%)
Sep 09, 2020 21.93 21.96 21.85 21.96 3,921 +0.10(+0.46%)
Sep 08, 2020 21.89 21.89 21.85 21.86 1,164 -1.00(-4.38%)
Sep 04, 2020 22.64 22.86 22.64 22.86 3,794 +0.20(+0.88%)
Sep 03, 2020 22.80 22.80 22.52 22.66 2,391 -0.30(-1.31%)
Sep 02, 2020 22.96 23.00 22.90 22.96 7,024 +0.30(+1.33%)
Sep 01, 2020 22.61 22.66 22.61 22.66 323 +0.28(+1.27%)
Aug 31, 2020 22.42 22.42 22.37 22.37 364 -0.25(-1.10%)
Aug 28, 2020 22.67 22.69 22.62 22.62 1,591 +0.32(+1.42%)
Aug 27, 2020 22.31 22.31 22.31 19 +0.00(+0.00%)
Aug 26, 2020 22.23 22.33 22.23 22.31 357 -0.27(-1.21%)
Aug 25, 2020 22.47 22.58 22.47 22.58 828 +0.26(+1.16%)
Aug 24, 2020 22.20 22.32 22.20 22.32 626 +0.06(+0.28%)
Aug 21, 2020 22.14 22.26 22.14 22.26 979 +0.02(+0.09%)
Aug 20, 2020 22.09 22.24 22.03 22.24 965 +0.01(+0.07%)
Aug 19, 2020 22.22 22.22 22.22 22.22 408 -0.12(-0.53%)
Aug 18, 2020 22.51 22.51 22.29 22.34 3,236 -0.12(-0.52%)
Aug 17, 2020 22.38 22.46 22.34 22.46 871 +0.24(+1.09%)
Aug 14, 2020 22.21 22.22 22.14 22.22 1,101 +0.07(+0.33%)
Aug 13, 2020 22.11 22.20 22.07 22.14 4,166 +0.15(+0.69%)
Aug 12, 2020 22.02 22.07 21.99 21.99 3,569 -0.03(-0.12%)
Aug 11, 2020 22.14 22.31 22.02 22.02 2,426 -0.20(-0.92%)
Aug 10, 2020 22.24 22.24 22.22 22.22 11,243 -0.01(-0.04%)
Aug 07, 2020 22.44 22.44 22.16 22.23 3,917 -0.34(-1.50%)
Aug 06, 2020 22.57 22.57 22.52 22.57 1,577 -0.12(-0.53%)
Aug 05, 2020 22.69 22.69 22.69 22.69 768 +0.38(+1.71%)
Aug 04, 2020 22.14 22.33 22.14 22.31 2,983 +0.30(+1.35%)
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.