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 (%)
Jan 30, 2015 15.63 15.67 15.61 15.61 1,462 -0.06(-0.35%)
Jan 29, 2015 15.64 15.67 15.56 15.67 7,019 -0.16(-1.03%)
Jan 28, 2015 15.82 16.01 15.81 15.83 4,711 -0.13(-0.81%)
Jan 27, 2015 15.96 15.97 15.90 15.96 4,387 -0.21(-1.30%)
Jan 26, 2015 16.19 16.19 15.97 16.17 3,139 +0.00(+0.03%)
Jan 23, 2015 16.22 16.22 16.17 16.17 5,849 -0.07(-0.42%)
Jan 22, 2015 16.08 16.23 16.08 16.23 2,758 +0.21(+1.28%)
Jan 21, 2015 15.89 16.07 15.89 16.03 3,502 +0.42(+2.66%)
Jan 20, 2015 15.54 15.61 15.54 15.61 1,190 -0.11(-0.71%)
Jan 16, 2015 15.74 15.74 15.72 15.72 1,702 -0.18(-1.14%)
Jan 15, 2015 15.91 15.91 15.85 15.91 1,427 -0.02(-0.12%)
Jan 14, 2015 15.90 15.92 15.84 15.92 1,503 -0.11(-0.69%)
Jan 13, 2015 16.04 5,264 +0.21(+1.30%)
Jan 12, 2015 15.80 15.83 15.80 15.83 530 -0.24(-1.47%)
Jan 09, 2015 16.02 16.07 16.02 16.07 2,929 +0.05(+0.31%)
Jan 08, 2015 16.08 16.11 15.97 16.02 30,369 +0.03(+0.18%)
Jan 07, 2015 15.82 15.99 15.82 15.99 4,132 +0.33(+2.13%)
Jan 06, 2015 15.64 15.65 15.55 15.65 33,968 -0.22(-1.41%)
Jan 05, 2015 15.83 15.88 15.78 15.88 1,039 +0.08(+0.52%)
Jan 02, 2015 15.80 15.80 15.80 15.80 156 +0.29(+1.90%)
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%)
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.