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 08, 2023 21.51 21.66 21.39 21.66 2,095 +0.30(+1.39%)
May 05, 2023 21.36 21.36 21.36 21.36 0 +0.07(+0.35%)
May 04, 2023 20.97 21.29 20.97 21.29 1,013 +0.55(+2.65%)
May 03, 2023 20.74 20.74 20.74 20.74 87 -0.05(-0.24%)
May 02, 2023 20.85 20.93 20.71 20.79 1,179 -0.34(-1.62%)
May 01, 2023 21.25 21.25 21.04 21.13 4,042 -0.26(-1.21%)
Apr 28, 2023 21.28 21.39 21.28 21.39 399 +0.39(+1.85%)
Apr 27, 2023 20.75 21.01 20.75 21.00 1,888 +0.25(+1.20%)
Apr 26, 2023 20.63 20.75 20.63 20.75 650 +0.32(+1.58%)
Apr 25, 2023 20.66 20.66 20.40 20.43 477 -0.55(-2.65%)
Apr 24, 2023 21.06 21.07 20.87 20.98 775 -0.05(-0.22%)
Apr 21, 2023 21.05 21.11 20.82 21.03 2,688 -0.10(-0.49%)
Apr 20, 2023 21.21 21.21 21.12 21.13 1,773 -0.28(-1.33%)
Apr 19, 2023 21.40 21.42 21.34 21.42 2,315 +0.09(+0.43%)
Apr 18, 2023 21.31 21.36 21.31 21.32 660 -0.00(-0.02%)
Apr 17, 2023 21.12 21.33 21.12 21.33 1,684 +0.21(+0.99%)
Apr 14, 2023 21.08 21.12 20.94 21.12 775 +0.07(+0.31%)
Apr 13, 2023 21.05 21.05 21.05 21.05 0 +0.31(+1.51%)
Apr 12, 2023 20.85 20.85 20.65 20.74 8,447 -0.09(-0.44%)
Apr 11, 2023 20.67 21.05 20.56 20.83 17,681 +0.37(+1.83%)
Apr 10, 2023 20.26 20.46 20.23 20.46 4,725 +0.01(+0.04%)
Apr 06, 2023 20.44 20.58 20.30 20.45 8,058 +0.18(+0.90%)
Apr 05, 2023 20.29 20.29 20.27 20.27 595 -0.11(-0.54%)
Apr 04, 2023 20.30 20.38 20.26 20.38 1,896 +0.09(+0.43%)
Apr 03, 2023 20.20 20.29 20.20 20.29 124 +0.06(+0.32%)
Mar 31, 2023 20.44 20.44 20.23 20.23 673 -0.21(-1.01%)
Mar 30, 2023 20.44 20.44 20.44 20.44 0 +0.03(+0.14%)
Mar 29, 2023 20.21 20.41 20.21 20.41 434 +0.01(+0.05%)
Mar 28, 2023 20.59 20.77 20.40 20.40 697 -0.03(-0.14%)
Mar 27, 2023 20.41 20.43 20.33 20.43 2,798 -0.16(-0.76%)
Mar 24, 2023 20.46 20.58 20.24 20.58 6,206 +0.02(+0.09%)
Mar 23, 2023 20.72 20.77 20.57 20.57 796 +0.00(+0.00%)
Mar 22, 2023 20.57 20.57 20.57 20.57 2 +0.19(+0.95%)
Mar 21, 2023 20.37 20.37 20.37 20.37 36 -0.08(-0.41%)
Mar 20, 2023 20.45 20.45 20.45 20.45 2 -0.03(-0.13%)
Mar 17, 2023 20.54 20.54 20.48 20.48 981 +0.06(+0.32%)
Mar 16, 2023 20.42 20.42 20.42 20.42 16 +0.29(+1.45%)
Mar 15, 2023 20.13 20.13 20.13 20.13 54 -0.07(-0.36%)
Mar 14, 2023 20.05 20.20 20.02 20.20 1,113 -0.14(-0.67%)
Mar 13, 2023 20.15 20.33 20.15 20.33 38,469 +0.23(+1.15%)
Mar 10, 2023 20.09 20.39 20.09 20.10 687 -0.37(-1.81%)
Mar 09, 2023 20.64 20.64 20.47 20.47 849 -0.35(-1.67%)
Mar 08, 2023 20.98 20.98 20.82 20.82 316 -0.06(-0.29%)
Mar 07, 2023 21.00 21.00 20.88 20.88 294 -0.42(-1.95%)
Mar 06, 2023 21.42 21.42 20.95 21.30 4,039 +0.19(+0.92%)
Mar 03, 2023 21.13 21.18 21.01 21.10 3,112 -0.20(-0.96%)
Mar 02, 2023 20.83 21.31 20.83 21.31 9,907 +0.56(+2.68%)
Mar 01, 2023 20.53 20.75 20.36 20.75 7,533 +0.87(+4.37%)
Feb 28, 2023 20.08 20.08 19.88 19.88 238 -0.35(-1.74%)
Feb 27, 2023 20.16 20.23 20.16 20.23 130 +0.05(+0.27%)
Feb 24, 2023 20.13 20.18 20.13 20.18 128 -0.50(-2.41%)
Feb 23, 2023 20.59 20.68 20.53 20.68 340 -0.01(-0.04%)
Feb 22, 2023 20.60 20.74 20.58 20.69 700 -0.21(-1.02%)
Feb 21, 2023 21.01 21.05 20.69 20.90 850 +0.38(+1.85%)
Feb 17, 2023 20.38 20.53 20.22 20.52 438 +0.04(+0.19%)
Feb 16, 2023 20.53 20.69 20.34 20.48 4,196 -0.10(-0.51%)
Feb 15, 2023 20.59 20.76 20.35 20.58 2,177 -0.26(-1.27%)
Feb 14, 2023 21.06 21.06 20.85 20.85 151 -0.08(-0.37%)
Feb 13, 2023 20.77 21.23 20.77 20.93 4,141 +0.24(+1.16%)
Feb 10, 2023 21.02 21.02 20.69 20.69 10,324 -0.52(-2.46%)
Feb 09, 2023 21.33 21.33 21.08 21.21 623 +0.17(+0.79%)
Feb 08, 2023 21.07 21.07 20.97 21.04 2,065 +0.03(+0.13%)
Feb 07, 2023 21.00 21.05 20.73 21.01 19,179 +0.26(+1.26%)
Feb 06, 2023 20.85 20.95 20.74 20.75 13,982 -0.35(-1.65%)
Feb 03, 2023 21.40 21.40 21.06 21.10 6,820 -0.67(-3.06%)
Feb 02, 2023 21.52 21.79 21.52 21.77 4,837 -0.25(-1.15%)
Feb 01, 2023 22.03 22.68 21.96 22.02 28,209 +0.69(+3.23%)
Jan 31, 2023 21.28 21.55 21.20 21.33 83,125 -0.05(-0.26%)
Jan 30, 2023 21.65 21.65 21.34 21.39 1,754 -0.65(-2.93%)
Jan 27, 2023 22.03 22.03 22.03 22.03 432 +0.09(+0.41%)
Jan 26, 2023 22.03 22.03 21.94 21.94 576 +0.03(+0.13%)
Jan 25, 2023 22.02 22.02 21.92 21.92 384 +0.02(+0.10%)
Jan 24, 2023 21.88 22.02 21.80 21.89 2,187 +0.07(+0.30%)
Jan 23, 2023 22.00 22.00 21.83 21.83 1,080 +0.09(+0.40%)
Jan 20, 2023 21.68 21.74 21.61 21.74 1,393 +0.57(+2.71%)
Jan 19, 2023 21.17 21.17 21.17 21.17 140 +0.14(+0.66%)
Jan 18, 2023 21.22 21.24 20.96 21.03 29,009 -0.01(-0.05%)
Jan 17, 2023 21.04 21.04 21.04 21.04 41 -0.40(-1.84%)
Jan 13, 2023 21.33 21.43 21.33 21.43 941 +0.23(+1.08%)
Jan 12, 2023 21.07 21.20 21.07 21.20 1,411 -0.14(-0.64%)
Jan 11, 2023 21.40 21.41 21.26 21.34 22,354 +0.20(+0.95%)
Jan 10, 2023 21.19 21.19 21.12 21.14 562 +0.01(+0.07%)
Jan 09, 2023 21.22 21.31 21.12 21.12 1,743 -0.06(-0.30%)
Jan 06, 2023 21.16 21.23 21.16 21.19 1,203 +0.35(+1.70%)
Jan 05, 2023 20.79 20.83 20.79 20.83 11,859 +0.04(+0.17%)
Jan 04, 2023 20.53 20.80 20.53 20.80 239 +0.47(+2.29%)
Jan 03, 2023 20.03 20.33 20.03 20.33 406 +0.61(+3.07%)
Dec 30, 2022 19.73 19.73 19.73 19.73 112 -0.22(-1.10%)
Dec 29, 2022 20.04 20.04 19.86 19.95 1,929 +0.23(+1.18%)
Dec 28, 2022 20.12 20.12 19.72 19.72 1,345 -0.69(-3.39%)
Dec 27, 2022 20.35 20.41 20.35 20.41 178 +0.61(+3.08%)
Dec 23, 2022 19.90 19.90 19.67 19.80 3,522 +0.22(+1.12%)
Dec 22, 2022 19.94 19.94 19.57 19.58 3,090 -0.54(-2.70%)
Dec 21, 2022 20.02 20.19 20.02 20.12 2,395 +0.13(+0.65%)
Dec 20, 2022 19.99 19.99 19.99 19.99 3 -0.22(-1.08%)
Dec 19, 2022 20.50 20.50 20.17 20.21 11,067 -0.50(-2.42%)
Dec 16, 2022 20.62 20.73 20.62 20.71 6,192 +0.38(+1.85%)
Dec 15, 2022 20.34 20.34 20.28 20.33 881 -0.27(-1.33%)
Dec 14, 2022 20.63 20.69 20.61 20.61 645 -0.00(-0.01%)
Dec 13, 2022 20.75 20.79 20.48 20.61 3,632 -0.27(-1.30%)
Dec 12, 2022 20.88 20.88 20.88 20.88 51 +0.21(+1.03%)
Dec 09, 2022 20.67 20.67 20.67 20.67 111 -0.05(-0.25%)
Dec 08, 2022 20.48 20.72 20.48 20.72 236 +0.57(+2.81%)
Dec 07, 2022 20.21 20.21 20.11 20.15 3,112 -0.55(-2.65%)
Dec 06, 2022 20.43 20.70 20.43 20.70 392 +0.53(+2.65%)
Dec 05, 2022 20.24 20.24 20.10 20.17 3,257 -0.09(-0.46%)
Dec 02, 2022 20.06 20.26 20.06 20.26 450 -0.11(-0.56%)
Dec 01, 2022 20.72 20.72 20.34 20.37 4,130 -0.78(-3.67%)
Nov 30, 2022 20.87 21.15 20.87 21.15 537 +0.83(+4.07%)
Nov 29, 2022 20.34 20.41 20.30 20.32 763 +0.40(+2.03%)
Nov 28, 2022 20.00 20.00 19.92 19.92 335 -0.09(-0.45%)
Nov 25, 2022 20.01 20.01 20.01 20.01 125 +0.36(+1.83%)
Nov 23, 2022 19.68 19.68 19.65 19.65 469 +0.09(+0.46%)
Nov 22, 2022 19.38 19.56 19.28 19.56 1,409 +0.39(+2.02%)
Nov 21, 2022 18.96 19.17 18.96 19.17 887 -0.03(-0.14%)
Nov 18, 2022 19.46 19.46 19.20 19.20 1,060 -0.45(-2.29%)
Nov 17, 2022 19.65 19.65 19.65 19.65 136 +0.02(+0.09%)
Nov 16, 2022 19.62 19.63 19.62 19.63 267 -0.28(-1.40%)
Nov 15, 2022 19.97 19.97 19.91 19.91 187 +0.16(+0.82%)
Nov 14, 2022 19.61 19.75 19.61 19.75 476 +0.39(+2.00%)
Nov 11, 2022 19.36 19.44 19.23 19.36 1,406 +0.64(+3.41%)
Nov 10, 2022 18.64 18.82 18.64 18.72 6,000 +0.41(+2.26%)
Nov 09, 2022 18.29 18.31 18.29 18.31 113 -0.02(-0.13%)
Nov 08, 2022 18.34 18.34 18.33 18.33 666 -0.03(-0.19%)
Nov 07, 2022 18.67 18.67 18.33 18.37 899 -0.28(-1.52%)
Nov 04, 2022 18.09 18.65 18.05 18.65 3,080 +1.55(+9.05%)
Nov 03, 2022 17.09 17.11 17.09 17.10 530 -0.03(-0.16%)
Nov 02, 2022 17.08 17.19 17.08 17.13 803 +0.31(+1.82%)
Nov 01, 2022 17.00 17.08 16.82 16.82 6,732 +0.47(+2.86%)
Oct 31, 2022 16.36 16.38 16.31 16.36 7,709 -0.80(-4.65%)
Oct 28, 2022 17.34 17.34 17.07 17.15 2,836 -0.78(-4.34%)
Oct 27, 2022 18.08 18.08 17.89 17.93 911 -0.30(-1.63%)
Oct 26, 2022 18.23 18.23 18.23 18.23 200 +0.22(+1.20%)
Oct 25, 2022 17.88 18.01 17.88 18.01 333 +0.22(+1.25%)
Oct 24, 2022 18.15 18.15 17.72 17.79 12,146 -1.45(-7.52%)
Oct 21, 2022 19.23 19.23 19.23 19.23 111 +0.35(+1.85%)
Oct 20, 2022 18.88 18.88 18.88 18.88 1 -0.11(-0.59%)
Oct 19, 2022 19.00 19.00 19.00 19.00 17 -0.28(-1.47%)
Oct 18, 2022 19.07 19.28 19.07 19.28 187 +0.02(+0.09%)
Oct 17, 2022 19.26 19.26 19.26 19.26 5 +0.56(+2.98%)
Oct 14, 2022 19.04 19.04 18.70 18.70 2,792 -0.19(-1.01%)
Oct 13, 2022 18.90 18.90 18.90 18.90 66 +0.10(+0.53%)
Oct 12, 2022 18.87 18.87 18.79 18.79 222 -0.08(-0.41%)
Oct 11, 2022 18.84 18.87 18.84 18.87 240 -0.13(-0.70%)
Oct 10, 2022 19.37 19.37 19.01 19.01 490 -0.62(-3.14%)
Oct 07, 2022 19.62 19.62 19.62 19.62 111 -0.30(-1.51%)
Oct 06, 2022 19.92 19.92 19.92 19.92 14 +0.03(+0.16%)
Oct 05, 2022 19.89 19.89 19.89 19.89 55 +0.01(+0.05%)
Oct 04, 2022 19.76 19.98 19.76 19.88 7,306 +0.49(+2.50%)
Oct 03, 2022 19.19 19.41 19.19 19.40 3,366 +0.36(+1.89%)
Sep 30, 2022 18.96 19.16 18.96 19.04 569 +0.05(+0.28%)
Sep 29, 2022 19.00 19.03 18.98 18.98 883 -0.44(-2.27%)
Sep 28, 2022 19.42 19.42 19.42 19.42 96 -0.36(-1.80%)
Sep 27, 2022 19.80 19.80 19.78 19.78 166 +0.01(+0.07%)
Sep 26, 2022 20.00 20.00 19.74 19.77 2,816 -0.46(-2.28%)
Sep 23, 2022 20.43 20.43 20.12 20.23 1,379 -0.55(-2.66%)
Sep 22, 2022 20.86 20.86 20.78 20.78 347 -0.10(-0.49%)
Sep 21, 2022 20.92 21.05 20.87 20.88 686 -0.12(-0.59%)
Sep 20, 2022 21.01 21.01 21.01 21.01 2 -0.08(-0.37%)
Sep 19, 2022 21.10 21.10 20.99 21.08 3,222 -0.21(-0.99%)
Sep 16, 2022 21.32 21.36 21.25 21.30 1,882 -0.25(-1.17%)
Sep 15, 2022 21.49 21.65 21.43 21.55 54,390 -0.52(-2.37%)
Sep 14, 2022 21.87 22.07 21.87 22.07 1,132 +0.61(+2.85%)
Sep 13, 2022 21.80 21.80 21.46 21.46 7,983 -0.58(-2.62%)
Sep 12, 2022 22.03 22.13 22.03 22.04 5,251 +0.22(+1.00%)
Sep 09, 2022 21.76 21.82 21.76 21.82 115 +0.43(+1.99%)
Sep 08, 2022 21.33 21.39 21.33 21.39 265 -0.03(-0.15%)
Sep 07, 2022 21.45 21.73 21.42 21.42 12,963 -0.03(-0.12%)
Sep 06, 2022 21.21 21.45 21.21 21.45 9,395 +0.36(+1.71%)
Sep 02, 2022 21.38 21.38 21.09 21.09 1,375 -0.56(-2.61%)
Sep 01, 2022 21.36 21.65 21.36 21.65 1,198 +0.34(+1.59%)
Aug 31, 2022 21.57 21.57 21.31 21.31 5,589 -0.12(-0.55%)
Aug 30, 2022 21.43 21.43 21.43 21.43 0 -0.33(-1.51%)
Aug 29, 2022 21.76 21.76 21.76 21.76 0 -0.00(-0.00%)
Aug 26, 2022 21.76 21.76 21.76 21.76 112 -0.06(-0.27%)
Aug 25, 2022 21.67 22.03 21.63 21.82 2,502 +0.53(+2.49%)
Aug 24, 2022 21.34 21.34 21.29 21.29 523 -0.48(-2.20%)
Aug 23, 2022 21.64 21.77 21.64 21.77 148 +0.33(+1.53%)
Aug 22, 2022 21.44 21.65 21.44 21.44 1,022 +0.00(+0.00%)
Aug 19, 2022 21.19 21.44 21.19 21.44 615 +0.53(+2.54%)
Aug 18, 2022 21.16 21.16 20.91 20.91 1,386 -0.38(-1.77%)
Aug 17, 2022 21.25 21.29 21.25 21.29 792 -0.06(-0.26%)
Aug 16, 2022 21.41 21.49 21.34 21.34 1,889 +0.22(+1.05%)
Aug 15, 2022 20.91 21.12 20.90 21.12 1,369 -0.18(-0.85%)
Aug 12, 2022 21.07 21.30 21.07 21.30 344 -0.02(-0.11%)
Aug 11, 2022 21.51 21.51 21.12 21.33 1,415 +0.35(+1.69%)
Aug 10, 2022 20.87 20.97 20.74 20.97 2,639 -0.04(-0.21%)
Aug 09, 2022 21.00 21.02 21.00 21.02 2,580 +0.04(+0.21%)
Aug 08, 2022 21.00 21.00 20.97 20.97 1,132 +0.12(+0.55%)
Aug 05, 2022 20.64 20.87 20.64 20.86 1,645 +0.30(+1.47%)
Aug 04, 2022 20.72 20.97 20.56 20.56 6,865 +0.02(+0.10%)
Aug 03, 2022 20.34 20.71 20.33 20.54 3,079 -0.02(-0.10%)
Aug 02, 2022 20.82 20.94 20.56 20.56 9,003 -0.52(-2.49%)
Aug 01, 2022 20.98 21.17 20.98 21.08 1,943 -0.36(-1.70%)
Jul 29, 2022 21.44 21.44 21.44 21.44 112 -0.34(-1.57%)
Jul 28, 2022 21.95 22.00 21.55 21.79 12,694 -0.07(-0.32%)
Jul 27, 2022 21.68 21.86 21.68 21.86 1,156 +0.21(+0.98%)
Jul 26, 2022 22.06 22.08 21.45 21.65 2,302 +0.02(+0.08%)
Jul 25, 2022 21.59 21.63 21.59 21.63 1,190 -0.02(-0.08%)
Jul 22, 2022 21.90 21.94 21.45 21.65 3,648 -0.38(-1.71%)
Jul 21, 2022 21.91 22.02 21.87 22.02 24,808 +0.00(+0.02%)
Jul 20, 2022 22.20 22.20 22.01 22.02 951 -0.38(-1.71%)
Jul 19, 2022 22.38 22.50 22.36 22.40 3,390 +0.14(+0.65%)
Jul 18, 2022 22.22 22.42 22.09 22.26 2,455 +0.37(+1.67%)
Jul 15, 2022 22.05 22.17 21.89 21.89 3,925 -0.49(-2.19%)
Jul 14, 2022 22.30 22.38 22.20 22.38 2,843 +0.27(+1.24%)
Jul 13, 2022 22.13 22.48 22.11 22.11 10,351 -0.40(-1.77%)
Jul 12, 2022 22.44 22.50 22.44 22.50 458 -0.01(-0.04%)
Jul 11, 2022 22.72 22.76 22.51 22.51 3,546 -0.53(-2.31%)
Jul 08, 2022 23.23 23.23 23.04 23.05 2,272 +0.11(+0.49%)
Jul 07, 2022 22.95 23.04 22.93 22.93 272 +0.33(+1.47%)
Jul 06, 2022 22.36 22.61 22.36 22.60 21,681 +0.11(+0.48%)
Jul 05, 2022 22.15 22.64 22.15 22.49 3,240 -0.28(-1.22%)
Jul 01, 2022 22.73 22.97 22.69 22.77 3,154 +0.03(+0.12%)
Jun 30, 2022 22.86 23.02 22.74 22.74 711 +0.09(+0.38%)
Jun 29, 2022 22.71 22.71 22.59 22.66 1,512 -0.43(-1.87%)
Jun 28, 2022 22.83 23.09 22.83 23.09 513 +0.52(+2.32%)
Jun 27, 2022 22.34 22.57 22.34 22.57 341 +0.42(+1.88%)
Jun 24, 2022 22.24 22.45 22.15 22.15 6,454 -0.08(-0.37%)
Jun 23, 2022 22.43 22.49 22.01 22.23 9,972 +0.17(+0.78%)
Jun 22, 2022 22.04 22.24 22.04 22.06 2,847 -0.33(-1.48%)
Jun 21, 2022 22.39 22.39 22.39 22.39 249 +0.67(+3.10%)
Jun 17, 2022 22.27 22.27 21.72 21.72 13,565 -0.05(-0.24%)
Jun 16, 2022 21.77 21.77 21.77 21.77 4 -0.82(-3.61%)
Jun 15, 2022 22.58 22.59 22.58 22.59 713 +0.06(+0.26%)
Jun 14, 2022 22.53 22.53 22.53 22.53 14 +0.32(+1.44%)
Jun 13, 2022 22.27 22.27 22.21 22.21 344 -0.40(-1.76%)
Jun 10, 2022 22.61 22.61 22.61 22.61 114 +0.20(+0.88%)
Jun 09, 2022 22.41 22.41 22.41 22.41 92 -0.64(-2.80%)
Jun 08, 2022 22.94 23.20 22.94 23.05 1,497 -0.15(-0.64%)
Jun 07, 2022 23.20 23.20 23.20 23.20 14 +0.32(+1.42%)
Jun 06, 2022 22.88 22.88 22.88 22.88 113 -0.09(-0.39%)
Jun 03, 2022 22.97 22.97 22.97 22.97 114 -0.11(-0.47%)
Jun 02, 2022 23.05 23.51 23.05 23.07 1,084 -0.21(-0.90%)
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.