Indicators

China Alphadex Fund FT (NQ: FCA )

18.41 +0.10 (+0.55%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	18.84	18.93	18.63	18.87	75,499	+0.47(+2.55%)
Feb 28, 2024	18.67	18.67	18.40	18.40	1,623	-0.64(-3.38%)
Feb 27, 2024	18.98	19.06	18.93	19.05	3,166	+0.24(+1.27%)
Feb 26, 2024	18.95	18.95	18.75	18.81	792	-0.01(-0.08%)
Feb 23, 2024	18.92	18.92	18.74	18.82	2,913	+0.20(+1.08%)
Feb 22, 2024	18.56	18.68	18.51	18.62	762	+0.27(+1.45%)
Feb 21, 2024	18.40	18.40	18.35	18.35	1,230	+0.32(+1.79%)
Feb 20, 2024	18.03	18.03	18.03	18.03	101	+0.35(+1.99%)
Feb 16, 2024	17.70	17.78	17.64	17.68	1,197	+0.29(+1.69%)
Feb 15, 2024	17.33	17.39	17.31	17.39	3,706	+0.13(+0.74%)
Feb 14, 2024	17.31	17.32	17.18	17.26	1,163	-0.02(-0.14%)
Feb 13, 2024	17.28	17.28	17.28	17.28	20	-0.30(-1.68%)
Feb 12, 2024	17.65	17.65	17.56	17.58	2,667	+0.29(+1.68%)
Feb 09, 2024	17.41	17.41	17.25	17.29	1,452	-0.14(-0.79%)
Feb 08, 2024	17.40	17.43	17.40	17.43	227	-0.12(-0.67%)
Feb 07, 2024	17.32	17.54	17.25	17.54	8,274	-0.10(-0.55%)
Feb 06, 2024	17.48	17.64	17.48	17.64	1,678	+0.78(+4.64%)
Feb 05, 2024	16.97	16.97	16.86	16.86	213	-0.06(-0.35%)
Feb 02, 2024	16.86	16.92	16.86	16.92	276	-0.26(-1.51%)

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.