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 (%)
May 31, 2022 22.86 22.86 22.86 22.86 3 +0.08(+0.34%)
May 27, 2022 22.79 22.79 22.79 22.79 114 -0.18(-0.78%)
May 26, 2022 22.74 22.97 22.74 22.97 285 +0.49(+2.16%)
May 25, 2022 22.22 22.48 22.22 22.48 504 +0.27(+1.19%)
May 24, 2022 22.48 22.48 22.21 22.21 466 -0.82(-3.55%)
May 23, 2022 23.03 23.03 23.03 23.03 59 +0.62(+2.77%)
May 20, 2022 22.42 22.42 22.41 22.41 1,158 -0.12(-0.54%)
May 19, 2022 22.23 22.53 22.23 22.53 122 +0.70(+3.19%)
May 18, 2022 21.83 21.83 21.83 21.83 0 -0.12(-0.55%)
May 17, 2022 21.79 21.96 21.79 21.96 177 +0.22(+1.02%)
May 16, 2022 21.73 21.73 21.73 21.73 154 +0.03(+0.13%)
May 13, 2022 21.71 21.71 21.71 21.71 114 +0.51(+2.43%)
May 12, 2022 21.12 21.19 21.12 21.19 125 -0.10(-0.47%)
May 11, 2022 21.29 21.29 21.29 21.29 3 -0.13(-0.63%)
May 10, 2022 21.34 21.43 21.34 21.43 4,297 +0.29(+1.35%)
May 09, 2022 21.14 21.14 21.14 21.14 21 -0.23(-1.06%)
May 06, 2022 21.37 21.37 21.37 21.37 114 -0.47(-2.15%)
May 05, 2022 21.85 21.89 21.82 21.84 1,919 -0.88(-3.86%)
May 04, 2022 22.30 22.71 22.30 22.71 658 -0.08(-0.35%)
May 03, 2022 22.79 22.79 22.79 22.79 9 +0.76(+3.46%)
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.