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%)
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.