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 (%)
Sep 30, 2011 11.64 11.64 11.25 11.25 3,939 -1.00(-8.14%)
Sep 29, 2011 12.33 12.33 12.23 12.25 18,334 +0.82(+7.16%)
Sep 22, 2011 11.43 11.43 11.43 0 -2.42(-17.48%)
Sep 15, 2011 13.85 13.85 13.85 0 +0.13(+0.92%)
Sep 14, 2011 13.79 13.79 13.66 13.73 3,197 -0.46(-3.22%)
Sep 13, 2011 14.18 14.18 14.18 14.18 454 +0.07(+0.51%)
Sep 12, 2011 14.18 14.18 14.06 14.11 1,969 -1.37(-8.83%)
Sep 02, 2011 15.48 15.48 15.48 0 -0.10(-0.63%)
Aug 31, 2011 15.58 15.58 15.58 0 +1.04(+7.17%)
Aug 26, 2011 14.53 14.53 14.53 0 -0.32(-2.18%)
Aug 22, 2011 14.86 14.86 14.86 14.86 0 -1.06(-6.68%)
Aug 17, 2011 15.92 15.92 15.92 0 -0.19(-1.19%)
Aug 16, 2011 16.11 16.11 16.11 16.11 378 +0.16(+1.03%)
Aug 15, 2011 16.20 16.20 15.93 15.94 3,250 +0.49(+3.16%)
Aug 12, 2011 15.69 15.69 15.46 15.46 456 +0.05(+0.34%)
Aug 10, 2011 15.40 15.40 15.40 0 -0.42(-2.67%)
Aug 09, 2011 15.84 15.85 15.54 15.83 2,424 -0.26(-1.62%)
Aug 05, 2011 16.09 16.09 16.09 0 -0.92(-5.42%)
Aug 04, 2011 17.04 17.04 17.01 17.01 606 -0.22(-1.26%)
Aug 03, 2011 17.13 17.23 17.13 17.23 3,303 -0.36(-2.03%)
Jul 29, 2011 17.58 17.58 17.58 0 -0.32(-1.81%)
Jul 28, 2011 17.86 17.91 17.86 17.91 1,053 -0.03(-0.18%)
Jul 25, 2011 17.94 17.94 17.94 0 +0.15(+0.86%)
Jul 21, 2011 17.79 17.79 17.79 0 -0.23(-1.29%)
Jul 15, 2011 18.02 18.02 18.02 0 -0.39(-2.12%)
Jul 13, 2011 18.41 18.41 18.41 0 +0.18(+1.01%)
Jul 11, 2011 18.22 18.22 18.22 0 -0.51(-2.71%)
Jul 08, 2011 18.82 18.93 18.73 18.73 3,448 -0.16(-0.84%)
Jul 07, 2011 18.89 18.89 18.89 18.89 909 +0.43(+2.32%)
Jun 30, 2011 18.46 18.46 18.46 0 +0.31(+1.71%)
Jun 29, 2011 18.19 18.19 18.15 18.15 1,004 +0.72(+4.13%)
Jun 23, 2011 17.43 17.43 17.43 0 +0.03(+0.15%)
Jun 20, 2011 17.40 17.40 17.40 0 -0.09(-0.49%)
Jun 16, 2011 17.49 17.49 17.49 0 -0.18(-1.01%)
Jun 15, 2011 17.61 17.71 17.58 17.67 12,061 -0.26(-1.47%)
Jun 14, 2011 17.90 18.10 17.90 17.93 3,333 +0.60(+3.47%)
Jun 13, 2011 17.48 17.50 17.33 17.33 24,303 -0.77(-4.23%)
Jun 08, 2011 18.10 18.10 18.10 0 -0.33(-1.79%)
Jun 07, 2011 18.43 18.48 18.43 18.43 1,515 -0.05(-0.29%)
Jun 06, 2011 18.63 18.63 18.48 18.48 3,050 -0.26(-1.37%)
Jun 03, 2011 18.75 18.75 18.74 18.74 3,030 +0.25(+1.36%)
May 24, 2011 18.60 18.60 18.49 18.49 454 -0.01(-0.03%)
May 23, 2011 18.55 18.55 18.43 18.49 2,451 -0.43(-2.27%)
May 20, 2011 18.92 18.92 18.92 18.92 189 -0.37(-1.92%)
May 18, 2011 19.29 19.29 19.29 0 +0.56(+3.00%)
May 17, 2011 18.84 18.84 18.73 18.73 513 -0.06(-0.32%)
May 16, 2011 18.86 18.91 18.79 18.79 1,227 +0.18(+0.96%)
May 13, 2011 18.63 18.63 18.61 18.61 436 -0.38(-2.02%)
May 12, 2011 18.99 18.99 18.99 18.99 578 -0.28(-1.44%)
May 11, 2011 19.27 19.27 19.27 19.27 151 +0.00(+0.00%)
May 09, 2011 19.27 19.27 19.27 0 -0.02(-0.10%)
May 06, 2011 19.29 19.29 19.29 19.29 1,515 +0.38(+2.02%)
May 04, 2011 18.91 18.91 18.91 0 -1.19(-5.94%)
May 02, 2011 20.10 20.10 20.10 20.10 0 +0.41(+2.08%)
Apr 28, 2011 19.69 19.69 19.69 19.69 0 -0.06(-0.30%)
Apr 27, 2011 19.83 19.83 19.55 19.75 3,530 -0.40(-2.00%)
Apr 26, 2011 20.06 20.16 19.97 20.16 12,632 +0.04(+0.20%)
Apr 25, 2011 20.14 20.16 20.12 20.12 7,424 -0.24(-1.20%)
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.