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 (%)
Dec 31, 2014 15.50 15.50 15.50 0 -0.03(-0.22%)
Dec 29, 2014 15.54 15.54 15.54 0 -0.04(-0.26%)
Dec 26, 2014 15.69 15.69 15.58 15.58 3,676 +0.18(+1.15%)
Dec 22, 2014 15.40 15.40 15.40 0 +0.03(+0.22%)
Dec 19, 2014 15.37 15.37 15.37 15.37 23,018 -0.01(-0.07%)
Dec 18, 2014 15.38 15.38 15.38 15.38 146 +0.30(+2.02%)
Dec 17, 2014 15.07 15.07 15.07 15.07 279 -0.07(-0.43%)
Dec 16, 2014 15.34 15.14 966 -0.08(-0.52%)
Dec 15, 2014 15.08 15.21 15.01 15.21 814 +0.07(+0.45%)
Dec 12, 2014 15.35 15.35 15.15 15.15 45,521 -0.23(-1.47%)
Dec 11, 2014 15.37 15.37 15.37 15.37 520 -0.05(-0.31%)
Dec 10, 2014 15.42 15.42 15.42 15.42 851 +0.17(+1.09%)
Dec 09, 2014 15.25 15.25 15.25 15.25 6,694 -0.77(-4.83%)
Dec 08, 2014 16.03 16.03 16.03 16.03 149 -0.05(-0.30%)
Dec 05, 2014 16.16 16.17 16.05 16.08 2,841 +0.12(+0.77%)
Dec 04, 2014 16.15 16.15 15.92 15.95 1,996 +0.30(+1.92%)
Dec 03, 2014 15.58 15.73 15.58 15.65 2,016 -0.09(-0.57%)
Dec 02, 2014 15.80 15.92 15.74 15.74 12,835 +0.03(+0.18%)
Dec 01, 2014 15.50 15.71 15.50 15.71 3,256 -0.36(-2.21%)
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%)
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.