Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Alphadex Fund FT (NQ: FHK )

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 (%)
Jun 29, 2017 32.58 32.58 32.58 17 -0.30(-0.90%)
Jun 28, 2017 32.77 32.91 32.77 32.88 1,980 +0.21(+0.63%)
Jun 27, 2017 32.83 32.83 32.67 32.67 1,757 -0.23(-0.71%)
Jun 26, 2017 32.94 32.94 32.90 32.90 1,237 +0.07(+0.21%)
Jun 23, 2017 32.74 32.83 32.71 32.83 6,166 -0.34(-1.04%)
Jun 22, 2017 33.18 33.18 33.18 33.18 325 +0.05(+0.14%)
Jun 21, 2017 33.13 33.14 33.10 33.13 3,688 +0.00(+0.00%)
Jun 20, 2017 33.23 33.23 33.13 33.13 1,272 -0.03(-0.10%)
Jun 19, 2017 33.16 33.16 33.16 33.16 408 +0.44(+1.33%)
Jun 16, 2017 32.70 32.73 32.70 32.73 583 -0.22(-0.67%)
Jun 15, 2017 32.95 32.95 32.95 32.95 196 -0.26(-0.79%)
Jun 13, 2017 33.22 33.22 33.22 34 +0.25(+0.75%)
Jun 12, 2017 33.13 33.13 32.97 32.97 5,774 -0.51(-1.52%)
Jun 09, 2017 33.41 33.48 33.41 33.48 1,464 -0.07(-0.20%)
Jun 08, 2017 33.31 33.55 33.31 33.55 1,508 +0.39(+1.18%)
Jun 07, 2017 33.10 33.16 33.10 33.16 259 +0.07(+0.21%)
Jun 06, 2017 32.97 33.13 32.97 33.09 1,062 +0.26(+0.80%)
Jun 05, 2017 32.82 32.82 32.76 32.82 22,168 -0.18(-0.54%)
Jun 02, 2017 32.98 33.00 32.98 33.00 414 +0.02(+0.05%)
Jun 01, 2017 32.88 32.99 32.61 32.99 5,548 +0.60(+1.86%)
May 31, 2017 32.50 32.50 32.38 32.38 666 -0.02(-0.05%)
May 30, 2017 32.24 32.40 32.19 32.40 1,194 +0.21(+0.66%)
May 26, 2017 32.18 32.19 32.10 32.19 3,072 +0.08(+0.26%)
May 25, 2017 32.07 32.10 32.02 32.10 13,864 +0.07(+0.21%)
May 24, 2017 32.03 32.04 31.97 32.04 5,797 +0.22(+0.69%)
May 23, 2017 31.66 31.82 31.66 31.82 1,886 +0.25(+0.78%)
May 19, 2017 31.57 31.57 31.57 0 +0.20(+0.62%)
May 18, 2017 31.28 31.37 31.26 31.37 1,296 +0.06(+0.19%)
May 17, 2017 31.31 31.31 31.31 31.31 589 -0.31(-0.97%)
May 16, 2017 31.62 31.62 31.62 31.62 585 +0.23(+0.73%)
May 11, 2017 31.39 31.39 31.39 0 -0.24(-0.75%)
May 09, 2017 31.63 31.63 31.63 34 +0.32(+1.03%)
May 08, 2017 31.31 31.31 31.31 31.31 176 +0.21(+0.68%)
May 05, 2017 31.10 31.10 31.05 31.09 3,561 -0.14(-0.43%)
May 04, 2017 31.23 31.23 31.23 31.23 785 -0.45(-1.42%)
May 02, 2017 31.68 31.68 31.68 0 -0.01(-0.02%)
May 01, 2017 31.64 31.76 31.64 31.69 4,464 +0.10(+0.32%)
Apr 28, 2017 31.51 31.70 31.51 31.59 2,445 +0.16(+0.51%)
Apr 27, 2017 31.48 31.48 31.34 31.42 3,531 -0.25(-0.78%)
Apr 26, 2017 31.70 31.72 31.66 31.67 2,368 +0.08(+0.26%)
Apr 25, 2017 31.59 31.59 31.59 31.59 496 +0.21(+0.68%)
Apr 24, 2017 31.37 31.37 31.31 31.37 4,277 +0.17(+0.54%)
Apr 21, 2017 31.16 31.20 31.16 31.20 347 -0.11(-0.35%)
Apr 20, 2017 31.22 31.32 31.11 31.31 28,934 +0.07(+0.22%)
Apr 19, 2017 31.25 31.25 31.25 31.25 331 -0.09(-0.30%)
Apr 18, 2017 31.35 31.40 31.32 31.34 3,068 -0.42(-1.31%)
Apr 17, 2017 31.70 31.76 31.70 31.76 460 +0.08(+0.27%)
Apr 13, 2017 31.79 31.79 31.65 31.67 1,052 +0.02(+0.05%)
Apr 12, 2017 31.65 31.65 31.65 31.65 684 +0.22(+0.70%)
Apr 11, 2017 31.51 31.51 31.43 31.43 708 -0.14(-0.46%)
Apr 10, 2017 31.61 31.61 31.56 31.58 2,334 -0.07(-0.23%)
Apr 07, 2017 31.64 31.65 31.62 31.65 1,930 +0.06(+0.18%)
Apr 06, 2017 31.49 31.62 31.49 31.59 3,295 +0.13(+0.40%)
Apr 05, 2017 31.51 31.53 31.45 31.47 14,333 +0.48(+1.53%)
Apr 04, 2017 31.14 31.16 30.95 30.99 58,064 +0.03(+0.08%)
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.