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 16.94 16.94 16.94 0 +0.27(+1.62%)
Jul 10, 2015 16.80 16.81 16.66 16.67 65,660 +0.54(+3.35%)
Jul 09, 2015 15.88 16.21 15.88 16.13 69,053 +1.26(+8.48%)
Jul 08, 2015 15.00 15.13 14.66 14.87 5,767 -1.03(-6.50%)
Jul 07, 2015 15.88 15.90 15.34 15.90 216,054 -0.71(-4.25%)
Jul 06, 2015 17.31 17.31 16.60 16.61 150,610 -1.13(-6.35%)
Jul 02, 2015 17.74 17.74 17.74 0 -0.26(-1.46%)
Jul 01, 2015 17.79 18.04 17.79 18.00 15,046 +0.07(+0.41%)
Jun 30, 2015 17.98 18.09 17.83 17.92 2,020 +0.29(+1.66%)
Jun 29, 2015 17.44 17.70 17.44 17.63 4,529 -0.27(-1.52%)
Jun 26, 2015 17.82 18.02 17.82 17.91 6,920 -0.52(-2.80%)
Jun 25, 2015 18.73 18.73 18.42 18.42 21,920 -0.34(-1.81%)
Jun 24, 2015 18.74 18.78 18.74 18.76 3,987 +0.10(+0.56%)
Jun 23, 2015 18.67 18.72 18.61 18.65 16,193 +0.50(+2.75%)
Jun 22, 2015 18.16 18.35 18.16 18.16 11,631 -0.06(-0.31%)
Jun 19, 2015 18.21 18.21 18.21 18.21 940 -0.09(-0.48%)
Jun 18, 2015 18.09 18.30 18.09 18.30 4,558 +0.10(+0.56%)
Jun 17, 2015 18.52 18.52 18.15 18.20 12,076 +0.27(+1.53%)
Jun 16, 2015 18.25 18.25 17.92 17.92 4,289 -0.61(-3.28%)
Jun 15, 2015 18.23 18.53 18.18 18.53 15,124 -0.26(-1.37%)
Jun 12, 2015 18.46 18.79 18.46 18.79 1,096 +0.04(+0.20%)
Jun 11, 2015 18.18 18.75 18.18 18.75 2,272 +0.53(+2.89%)
Jun 10, 2015 18.68 18.71 18.22 18.22 117,514 -0.25(-1.37%)
Jun 09, 2015 18.11 18.61 18.11 18.48 14,017 -0.53(-2.81%)
Jun 08, 2015 18.80 19.03 18.37 19.01 9,068 -0.01(-0.08%)
Jun 05, 2015 19.17 19.17 19.02 19.02 842 -0.07(-0.39%)
Jun 04, 2015 18.81 19.21 18.80 19.10 4,050 -0.22(-1.14%)
Jun 03, 2015 19.40 19.40 19.03 19.32 65,421 +0.14(+0.73%)
Jun 02, 2015 19.41 19.41 19.15 19.18 3,946 -0.27(-1.37%)
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.