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 (%)
Jul 13, 2015 24.50 24.50 24.50 0 +0.39(+1.62%)
Jul 10, 2015 24.29 24.31 24.10 24.11 45,402 +0.78(+3.35%)
Jul 09, 2015 22.97 23.45 22.97 23.33 47,748 +1.82(+8.48%)
Jul 08, 2015 21.69 21.88 21.20 21.50 3,988 -1.50(-6.50%)
Jul 07, 2015 22.97 23.00 22.18 23.00 149,393 -1.02(-4.25%)
Jul 06, 2015 25.03 25.03 24.00 24.02 104,141 -1.63(-6.35%)
Jul 02, 2015 25.65 25.65 25.65 0 -0.38(-1.46%)
Jul 01, 2015 25.73 26.09 25.73 26.03 10,404 +0.11(+0.41%)
Jun 30, 2015 26.01 26.16 25.79 25.92 1,397 +0.42(+1.66%)
Jun 29, 2015 25.22 25.60 25.22 25.50 3,132 -0.39(-1.52%)
Jun 26, 2015 25.77 26.06 25.77 25.89 4,785 -0.75(-2.80%)
Jun 25, 2015 27.09 27.09 26.64 26.64 15,157 -0.49(-1.81%)
Jun 24, 2015 27.10 27.16 27.10 27.13 2,757 -0.15(-0.55%)
Jun 23, 2015 27.31 27.37 27.21 27.28 11,073 +0.73(+2.75%)
Jun 22, 2015 26.55 26.84 26.55 26.55 7,954 -0.08(-0.31%)
Jun 19, 2015 26.63 26.63 26.63 26.63 643 -0.13(-0.48%)
Jun 18, 2015 26.46 26.76 26.46 26.76 3,117 +0.15(+0.56%)
Jun 17, 2015 27.09 27.09 26.54 26.61 8,258 +0.40(+1.53%)
Jun 16, 2015 26.69 26.69 26.21 26.21 2,933 -0.89(-3.28%)
Jun 15, 2015 26.66 27.10 26.59 27.10 10,342 -0.38(-1.37%)
Jun 12, 2015 27.00 27.48 27.00 27.48 750 +0.06(+0.20%)
Jun 11, 2015 26.59 27.42 26.59 27.42 1,554 +0.77(+2.89%)
Jun 10, 2015 27.32 27.36 26.64 26.65 80,358 -0.37(-1.37%)
Jun 09, 2015 26.49 27.21 26.49 27.02 9,585 -0.78(-2.81%)
Jun 08, 2015 27.50 27.83 26.86 27.80 6,201 -0.02(-0.08%)
Jun 05, 2015 28.03 28.03 27.82 27.82 576 -0.11(-0.39%)
Jun 04, 2015 27.50 28.10 27.50 27.93 2,770 -0.32(-1.14%)
Jun 03, 2015 28.37 28.37 27.83 28.25 44,736 +0.20(+0.73%)
Jun 02, 2015 28.39 28.39 28.00 28.05 2,699 -0.39(-1.37%)
Jun 01, 2015 28.00 28.47 28.00 28.44 39,007 +0.33(+1.16%)
May 29, 2015 28.89 28.89 27.62 28.11 5,066 -0.73(-2.52%)
May 28, 2015 29.19 29.19 27.65 28.84 6,923 -0.94(-3.16%)
May 27, 2015 29.68 29.78 29.26 29.78 1,805 +0.29(+0.98%)
May 26, 2015 30.31 30.31 28.69 29.49 13,158 -0.34(-1.14%)
May 22, 2015 29.83 29.83 29.83 0 +0.95(+3.28%)
May 21, 2015 28.99 28.99 28.50 28.88 3,200 -0.26(-0.88%)
May 20, 2015 38.13 29.77 28.81 29.14 12,046 -0.34(-1.15%)
May 19, 2015 29.50 29.56 29.41 29.48 143,615 +0.30(+1.03%)
May 18, 2015 29.26 29.26 29.07 29.18 2,938 -0.29(-0.99%)
May 15, 2015 29.21 29.48 29.21 29.47 1,176 +0.23(+0.79%)
May 14, 2015 28.87 29.26 28.87 29.24 2,426 +0.29(+1.00%)
May 13, 2015 29.01 29.01 28.84 28.95 1,979 -0.08(-0.28%)
May 12, 2015 29.17 29.17 28.78 29.03 7,565 -0.41(-1.39%)
May 11, 2015 29.76 29.76 29.25 29.44 6,930 -0.27(-0.91%)
May 08, 2015 29.70 29.77 29.49 29.71 4,513 +1.02(+3.55%)
May 07, 2015 28.72 28.72 28.40 28.69 12,551 -0.49(-1.69%)
May 06, 2015 29.66 29.66 29.08 29.18 188,956 -0.83(-2.75%)
May 05, 2015 31.10 31.10 29.67 30.01 85,145 -1.00(-3.22%)
May 04, 2015 30.73 31.08 30.73 31.01 13,729 +0.56(+1.83%)
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.