Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Alphadex Fund FT (NY: FCA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 16.07 16.07 16.07 16.07 248 +0.21(+1.29%)
Nov 25, 2014 15.86 15.86 15.86 0 +0.00(+0.00%)
Nov 24, 2014 15.67 15.86 15.67 15.86 7,004 +0.13(+0.83%)
Nov 21, 2014 15.88 16.08 15.73 15.73 87,494 +0.28(+1.81%)
Nov 20, 2014 15.40 15.46 15.40 15.45 5,647 -0.07(-0.48%)
Nov 19, 2014 15.52 15.53 15.51 15.53 9,429 -0.06(-0.36%)
Nov 18, 2014 15.61 15.61 15.58 15.58 1,096 -0.15(-0.94%)
Nov 17, 2014 15.73 15.73 15.73 15.73 248 -0.36(-2.26%)
Nov 14, 2014 16.01 16.15 16.01 16.09 173,398 +0.34(+2.16%)
Nov 13, 2014 15.72 15.76 15.68 15.76 1,517 +0.08(+0.48%)
Nov 12, 2014 15.68 15.68 15.68 15.68 27,795 +0.17(+1.10%)
Nov 07, 2014 15.51 15.51 15.51 0 +0.03(+0.18%)
Nov 06, 2014 15.48 15.48 15.48 15.48 146 -0.12(-0.79%)
Nov 05, 2014 15.57 15.65 15.47 15.60 652,635 -0.08(-0.48%)
Nov 04, 2014 15.57 15.68 15.54 15.68 29,167 +0.07(+0.44%)
Oct 31, 2014 15.61 46 +0.25(+1.60%)
Oct 30, 2014 15.19 15.40 15.19 15.37 2,619 +0.08(+0.54%)
Oct 29, 2014 15.28 15.28 15.28 15.28 365 -0.10(-0.67%)
Oct 28, 2014 15.20 15.40 15.20 15.39 29,569 +0.20(+1.30%)
Oct 24, 2014 15.19 16 -0.01(-0.05%)
Oct 23, 2014 15.20 15.20 15.20 15.20 593 +0.13(+0.87%)
Oct 17, 2014 15.06 15.06 15.06 0 +0.32(+2.18%)
Oct 16, 2014 14.56 14.74 14.56 14.74 1,169 +0.02(+0.14%)
Oct 15, 2014 14.57 14.72 14.54 14.72 5,143 -0.20(-1.33%)
Oct 14, 2014 14.72 15.00 14.72 14.92 1,944 +0.02(+0.14%)
Oct 13, 2014 15.06 15.06 14.90 14.90 3,634 +0.03(+0.23%)
Oct 10, 2014 14.88 14.95 14.87 14.87 1,887 -0.34(-2.25%)
Oct 09, 2014 15.30 15.30 15.21 15.21 817 -0.11(-0.69%)
Oct 06, 2014 15.31 15.31 15.31 0 +0.30(+1.98%)
Oct 03, 2014 14.94 15.02 14.94 15.02 1,618 +0.34(+2.33%)
Oct 02, 2014 14.54 14.67 14.54 14.67 19,667 -0.09(-0.60%)
Oct 01, 2014 14.87 14.88 14.76 14.76 2,734 -0.29(-1.91%)
Sep 29, 2014 15.05 43 -0.38(-2.48%)
Sep 26, 2014 15.38 15.44 15.38 15.43 5,346 +0.08(+0.53%)
Sep 25, 2014 15.29 15.36 15.29 15.35 3,044 +0.01(+0.05%)
Sep 24, 2014 15.34 15.34 15.34 15.34 219 +0.07(+0.45%)
Sep 23, 2014 15.32 15.32 15.28 15.28 2,234 +0.03(+0.20%)
Sep 22, 2014 15.34 15.37 15.24 15.24 20,706 -0.29(-1.85%)
Sep 19, 2014 15.52 15.58 15.45 15.53 9,436 +0.00(+0.00%)
Sep 18, 2014 15.77 156 +0.00(+0.00%)
Sep 17, 2014 15.77 257 +0.00(+0.00%)
Sep 16, 2014 15.61 15.77 15.61 15.77 23,021 +0.07(+0.47%)
Sep 15, 2014 15.87 15.87 15.69 15.69 584 -0.26(-1.65%)
Sep 12, 2014 15.95 15.95 15.95 15.95 148 -0.05(-0.34%)
Sep 11, 2014 16.01 16.01 16.01 16.01 148 -0.08(-0.53%)
Sep 10, 2014 16.09 16.09 16.09 16.09 895 +0.00(+0.00%)
Sep 09, 2014 16.42 4 +0.00(+0.00%)
Sep 08, 2014 16.48 16.49 16.42 16.42 5,643 +0.08(+0.50%)
Sep 05, 2014 16.39 16.39 16.34 254 -0.05(-0.29%)
Sep 04, 2014 16.39 16.39 16.39 16.39 225 +0.09(+0.54%)
Sep 03, 2014 16.29 16.33 16.24 16.30 3,015 +0.30(+1.88%)
Sep 02, 2014 16.00 15.84 16.00 1,859 +0.16(+1.00%)
Aug 29, 2014 15.84 15.84 15.84 0 +0.11(+0.69%)
Aug 28, 2014 15.73 15.73 15.73 15.73 316 -0.29(-1.78%)
Aug 27, 2014 16.04 16.04 16.02 16.02 1,598 -0.00(-0.01%)
Aug 26, 2014 16.08 16.08 16.02 16.02 867 -0.06(-0.35%)
Aug 25, 2014 16.08 16.08 16.08 16.08 162 -0.03(-0.17%)
Aug 22, 2014 16.06 16.12 16.06 16.10 6,718 -0.02(-0.13%)
Aug 21, 2014 16.12 16.12 16.12 16.12 4,890 -0.11(-0.67%)
Aug 20, 2014 16.16 16.24 16.16 16.23 3,234 +0.08(+0.50%)
Aug 19, 2014 16.19 16.23 16.15 16.15 3,701 +0.09(+0.59%)
Aug 18, 2014 16.06 16.06 16.06 16.06 186 +0.05(+0.31%)
Aug 15, 2014 16.05 16.05 15.93 16.00 10,159 -0.04(-0.23%)
Aug 14, 2014 16.10 16.10 16.02 16.04 4,130 -0.22(-1.37%)
Aug 13, 2014 16.31 16.31 16.16 16.26 1,273 +0.24(+1.52%)
Aug 12, 2014 16.02 16.02 16.02 16.02 458 +0.03(+0.17%)
Aug 11, 2014 16.02 16.02 15.99 15.99 405 +0.19(+1.18%)
Aug 08, 2014 15.53 15.81 15.53 15.81 307 +0.19(+1.23%)
Aug 07, 2014 15.67 15.70 15.56 15.62 5,762 -0.11(-0.69%)
Aug 06, 2014 15.68 15.73 15.68 15.72 1,665 -0.05(-0.30%)
Aug 05, 2014 15.70 15.82 15.70 15.77 5,556 -0.21(-1.32%)
Aug 04, 2014 15.85 15.99 15.85 15.98 2,396 +0.23(+1.46%)
Aug 01, 2014 15.79 15.82 15.75 15.75 3,288 -0.04(-0.26%)
Jul 31, 2014 15.92 15.92 15.70 15.79 27,873 -0.07(-0.43%)
Jul 30, 2014 15.99 15.99 15.84 15.86 5,730 -0.23(-1.42%)
Jul 29, 2014 16.24 16.24 16.09 16.09 3,550 -0.02(-0.13%)
Jul 28, 2014 16.12 16.20 16.11 16.11 1,322 +0.20(+1.23%)
Jul 25, 2014 15.86 15.91 15.86 15.91 943 +0.01(+0.08%)
Jul 24, 2014 16.18 16.18 15.85 15.90 45,887 +0.22(+1.42%)
Jul 23, 2014 15.70 15.71 15.68 15.68 33,185 +0.15(+0.96%)
Jul 22, 2014 15.56 15.56 15.47 15.53 18,506 +0.34(+2.27%)
Jul 21, 2014 15.08 15.20 15.06 15.18 24,580 -0.09(-0.62%)
Jul 18, 2014 15.27 15.28 15.27 15.28 1,101 +0.03(+0.19%)
Jul 17, 2014 15.25 15.25 15.25 59 +0.00(+0.00%)
Jul 16, 2014 15.25 15.25 15.25 20 +0.00(+0.00%)
Jul 15, 2014 15.20 15.25 15.20 15.25 2,746 +0.04(+0.23%)
Jul 14, 2014 15.21 15.21 15.21 15.21 1,086 +0.25(+1.69%)
Jul 09, 2014 14.96 14.96 14.96 0 +0.00(+0.00%)
Jul 08, 2014 15.06 15.06 14.96 14.96 1,714 -0.18(-1.19%)
Jul 07, 2014 15.16 15.16 15.14 15.14 1,033 +0.06(+0.38%)
Jul 03, 2014 15.08 15.08 15.08 0 +0.20(+1.37%)
Jul 02, 2014 14.79 14.88 14.79 14.88 8,145 +0.15(+1.05%)
Jul 01, 2014 14.75 14.75 14.71 14.73 4,383 +0.13(+0.88%)
Jun 30, 2014 14.60 14.61 14.59 14.60 7,753 +0.11(+0.79%)
Jun 27, 2014 14.39 14.48 14.39 14.48 1,858 +0.07(+0.47%)
Jun 26, 2014 14.41 14.41 14.41 14.41 22 +0.00(+0.00%)
Jun 25, 2014 14.40 14.41 14.40 14.41 598 +0.10(+0.71%)
Jun 24, 2014 14.31 14.31 14.31 14.31 148 +0.01(+0.08%)
Jun 23, 2014 14.10 14.32 14.10 14.30 17,215 -0.03(-0.21%)
Jun 20, 2014 14.33 14.33 14.33 14.33 150 -0.11(-0.74%)
Jun 19, 2014 14.44 14.44 14.44 14.44 238 -0.04(-0.28%)
Jun 18, 2014 14.49 14.49 14.48 14.48 990 +0.01(+0.07%)
Jun 17, 2014 14.50 14.50 14.46 14.47 2,194 -0.05(-0.35%)
Jun 16, 2014 14.47 14.52 14.47 14.52 625 -0.08(-0.55%)
Jun 13, 2014 14.60 14.60 14.60 14.60 301 +0.00(+0.00%)
Jun 12, 2014 14.60 14.60 14.60 14.60 589 +0.01(+0.09%)
Jun 11, 2014 14.59 14.62 14.57 14.58 7,651 -0.03(-0.18%)
Jun 10, 2014 14.61 14.61 14.61 14.61 756 +0.07(+0.50%)
Jun 06, 2014 14.50 14.57 14.50 14.54 14,927 -0.07(-0.46%)
Jun 05, 2014 14.60 14.61 14.60 14.60 1,950 +0.19(+1.32%)
Jun 04, 2014 14.41 14.41 14.41 14.41 624 -0.02(-0.16%)
Jun 03, 2014 14.44 14.44 14.44 14.44 2,816 -0.01(-0.09%)
Jun 02, 2014 14.45 14.45 14.44 14.45 1,644 -0.03(-0.19%)
May 29, 2014 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
May 28, 2014 14.32 14.48 14.32 14.48 3,033 +0.05(+0.37%)
May 27, 2014 14.46 14.46 14.42 14.42 3,002 +0.48(+3.44%)
May 23, 2014 13.94 13.94 13.94 0 +0.00(+0.00%)
May 20, 2014 13.94 13.94 13.94 13.94 27 -0.11(-0.81%)
May 19, 2014 14.03 14.06 14.03 14.06 3,179 +0.06(+0.46%)
May 16, 2014 13.99 13.99 13.99 13.99 25 +0.00(+0.00%)
May 15, 2014 14.01 14.01 13.99 13.99 1,429 +0.01(+0.08%)
May 14, 2014 14.06 14.12 13.98 13.98 15,349 +0.02(+0.13%)
May 13, 2014 14.02 14.04 13.96 13.96 6,101 +0.14(+1.01%)
May 12, 2014 13.85 13.85 13.80 13.82 1,378 +0.19(+1.42%)
May 08, 2014 13.63 13.63 13.63 0 -0.19(-1.36%)
May 07, 2014 13.88 13.90 13.82 13.82 1,338 -0.34(-2.39%)
May 06, 2014 14.16 14.16 14.16 14.16 634 +0.07(+0.50%)
May 05, 2014 14.09 14.09 14.09 14.09 406 -0.12(-0.87%)
May 02, 2014 14.21 14.21 14.21 14.21 6,196 +0.04(+0.28%)
May 01, 2014 14.17 14.17 14.17 14.17 127 +0.00(+0.00%)
Apr 30, 2014 14.17 14.17 14.17 14.17 142 +0.00(+0.00%)
Apr 29, 2014 14.17 14.17 14.17 14.17 1,011 +0.03(+0.24%)
Apr 28, 2014 14.15 14.21 14.13 14.14 28,659 -0.17(-1.16%)
Apr 25, 2014 14.30 14.30 14.30 14.30 837 -0.29(-1.96%)
Apr 24, 2014 14.58 14.59 14.58 14.59 889 -0.02(-0.14%)
Apr 23, 2014 14.61 14.61 14.61 14.61 1,882 -0.00(-0.00%)
Apr 22, 2014 14.70 14.70 14.61 14.61 2,184 -0.02(-0.13%)
Apr 21, 2014 14.63 14.63 14.63 14.63 1 +0.00(+0.00%)
Apr 17, 2014 14.63 14.63 14.63 0 -0.09(-0.63%)
Apr 16, 2014 14.72 14.72 14.72 14.72 247 +0.32(+2.22%)
Apr 15, 2014 14.36 14.44 14.36 14.40 2,553 -0.53(-3.52%)
Apr 14, 2014 14.93 14.93 14.93 14.93 6 +0.00(+0.00%)
Apr 11, 2014 14.93 14.93 14.85 14.93 2,708 +0.12(+0.81%)
Apr 09, 2014 14.81 14.81 14.81 0 +0.02(+0.14%)
Apr 08, 2014 14.66 14.79 14.66 14.79 9,075 +0.30(+2.07%)
Apr 07, 2014 14.49 14.49 14.49 14.49 2,616 -0.32(-2.16%)
Apr 04, 2014 14.81 14.81 14.81 14.81 148 +0.00(+0.00%)
Apr 03, 2014 14.81 14.81 14.81 14.81 565 -0.15(-1.03%)
Apr 02, 2014 14.95 14.96 14.95 14.96 7,141 +0.08(+0.57%)
Apr 01, 2014 14.80 14.88 14.80 14.88 2,253 +0.34(+2.35%)
Mar 31, 2014 14.54 14.54 14.54 14.54 6 +0.00(+0.00%)
Mar 28, 2014 14.54 14.54 14.54 14.54 1,380 +0.43(+3.02%)
Mar 27, 2014 14.20 14.20 14.11 14.11 1,647 -0.19(-1.35%)
Mar 26, 2014 14.31 14.31 14.30 14.30 1,200 +0.01(+0.10%)
Mar 25, 2014 14.29 14.29 14.29 14.29 514 -0.05(-0.38%)
Mar 24, 2014 14.24 14.34 14.24 14.34 1,627 -0.23(-1.57%)
Mar 21, 2014 14.59 14.59 14.57 14.57 2,056 +0.27(+1.88%)
Mar 19, 2014 14.30 14.30 14.30 14.30 0 -0.03(-0.23%)
Mar 18, 2014 14.31 14.34 14.31 14.34 751 +0.17(+1.18%)
Mar 17, 2014 14.17 14.17 14.17 14.17 180 -0.37(-2.52%)
Mar 14, 2014 14.54 14.54 14.54 14.54 15 +0.00(+0.00%)
Mar 13, 2014 14.54 14.54 14.54 14.54 45 +0.00(+0.00%)
Mar 12, 2014 14.56 14.60 14.43 14.54 8,154 -0.22(-1.50%)
Mar 11, 2014 14.76 14.76 14.76 14.76 300 +0.13(+0.92%)
Mar 10, 2014 14.62 14.62 14.62 14.62 288 -0.06(-0.43%)
Mar 07, 2014 14.69 14.69 14.69 14.69 675 -0.35(-2.33%)
Mar 06, 2014 15.04 15.04 15.04 15.04 237 +0.00(+0.00%)
Mar 04, 2014 15.04 15.04 15.04 0 +0.19(+1.27%)
Mar 03, 2014 14.85 14.85 14.85 14.85 127 +0.00(+0.00%)
Feb 28, 2014 14.84 14.87 14.84 14.85 4,209 -0.04(-0.26%)
Feb 27, 2014 14.89 14.89 14.89 14.89 529 +0.42(+2.88%)
Feb 26, 2014 14.47 14.47 14.47 14.47 75 +0.00(+0.00%)
Feb 25, 2014 14.62 14.62 14.45 14.47 4,818 -0.35(-2.34%)
Feb 24, 2014 14.81 14.83 14.79 14.82 5,545 -0.06(-0.41%)
Feb 21, 2014 14.88 14.88 14.88 14.88 741 -0.09(-0.57%)
Feb 20, 2014 14.99 14.99 14.96 14.96 1,408 +0.07(+0.45%)
Feb 19, 2014 15.04 15.04 14.90 14.90 6,241 -0.05(-0.31%)
Feb 18, 2014 14.96 14.96 14.94 14.94 2,053 -0.03(-0.17%)
Feb 14, 2014 14.97 14.97 14.97 0 +0.15(+1.03%)
Feb 13, 2014 14.66 14.82 14.58 14.82 8,481 +0.09(+0.63%)
Feb 12, 2014 14.75 14.75 14.72 14.72 1,537 -0.01(-0.04%)
Feb 11, 2014 14.69 14.73 14.69 14.73 15,710 +0.41(+2.87%)
Feb 10, 2014 14.32 14.32 14.32 14.32 321 -0.15(-1.02%)
Feb 07, 2014 14.50 14.56 14.40 14.47 6,373 +0.13(+0.92%)
Feb 06, 2014 14.34 14.34 14.34 14.34 7,133 +0.20(+1.41%)
Feb 05, 2014 13.93 14.14 13.93 14.14 8,740 -0.19(-1.30%)
Feb 04, 2014 14.02 14.34 14.02 14.32 6,991 +0.36(+2.58%)
Feb 03, 2014 14.26 14.26 13.96 13.96 6,314 -0.42(-2.93%)
Jan 31, 2014 14.48 14.48 14.39 14.39 4,602 -0.15(-1.07%)
Jan 30, 2014 14.60 14.60 14.39 14.54 7,423 +0.10(+0.67%)
Jan 29, 2014 14.47 14.47 14.44 14.44 2,792 -0.10(-0.69%)
Jan 28, 2014 14.48 14.54 14.48 14.54 321 +0.16(+1.15%)
Jan 27, 2014 14.44 14.44 14.38 14.38 9,058 +0.04(+0.24%)
Jan 24, 2014 14.64 14.65 14.31 14.34 5,321 -0.42(-2.84%)
Jan 23, 2014 14.91 14.91 14.73 14.76 2,215 -0.57(-3.74%)
Jan 22, 2014 15.15 15.34 15.11 15.34 3,587 +0.39(+2.64%)
Jan 21, 2014 15.12 15.12 14.78 14.94 39,233 -0.05(-0.31%)
Jan 17, 2014 14.99 14.99 14.99 0 +0.00(+0.00%)
Jan 16, 2014 14.99 14.99 14.99 14.99 318 -0.00(-0.01%)
Jan 15, 2014 14.99 14.99 14.99 14.99 1,596 -0.07(-0.49%)
Jan 14, 2014 15.16 15.16 15.06 15.06 2,079 -0.09(-0.61%)
Jan 13, 2014 15.19 15.19 15.16 15.16 750 -0.15(-0.97%)
Jan 10, 2014 15.04 15.30 15.04 15.30 1,065 +0.13(+0.83%)
Jan 09, 2014 15.18 15.18 15.18 15.18 253 -0.15(-0.95%)
Jan 08, 2014 15.30 15.32 15.30 15.32 466 +0.02(+0.11%)
Jan 07, 2014 15.31 15.31 15.31 15.31 639 +0.09(+0.58%)
Jan 06, 2014 15.32 15.32 15.22 15.22 904 -0.25(-1.64%)
Jan 03, 2014 15.53 15.53 15.47 15.47 5,657 -0.09(-0.60%)
Jan 02, 2014 15.73 15.73 15.56 15.56 1,788 -0.05(-0.30%)
Dec 31, 2013 15.61 15.61 15.61 0 -0.15(-0.93%)
Dec 30, 2013 15.69 15.76 15.69 15.76 4,247 +0.15(+0.98%)
Dec 27, 2013 15.59 15.60 15.59 15.60 525 +0.31(+2.00%)
Dec 26, 2013 15.30 15.30 15.30 15.30 4 +0.00(+0.00%)
Dec 24, 2013 15.30 15.30 15.30 15.30 1 +0.00(+0.00%)
Dec 23, 2013 15.30 15.30 15.30 15.30 58 +0.00(+0.00%)
Dec 20, 2013 15.47 15.47 15.22 15.30 40,369 -0.24(-1.54%)
Dec 19, 2013 15.56 15.60 15.54 15.54 2,955 -0.22(-1.37%)
Dec 18, 2013 15.62 15.84 15.62 15.75 1,588 +0.07(+0.42%)
Dec 17, 2013 15.69 15.69 15.69 15.69 1 +0.00(+0.00%)
Dec 16, 2013 15.51 15.69 15.51 15.69 3,042 -0.03(-0.19%)
Dec 13, 2013 15.66 15.72 15.66 15.72 25,672 -0.00(-0.01%)
Dec 11, 2013 15.72 15.72 15.72 15.72 0 -0.08(-0.51%)
Dec 10, 2013 15.69 15.83 15.69 15.80 4,102 -0.15(-0.95%)
Dec 09, 2013 15.91 15.95 15.91 15.95 3,155 +0.03(+0.17%)
Dec 06, 2013 15.92 15.92 15.92 15.92 751 +0.28(+1.82%)
Dec 03, 2013 15.64 15.64 15.64 0 -0.15(-0.97%)
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.