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 (%)
Jun 30, 2014 14.60 14.61 14.59 14.60 7,753 +0.11(+0.79%)
Jun 27, 2014 14.39 14.48 14.39 14.48 1,858 +0.07(+0.47%)
Jun 26, 2014 14.41 14.41 14.41 14.41 22 +0.00(+0.00%)
Jun 25, 2014 14.40 14.41 14.40 14.41 598 +0.10(+0.71%)
Jun 24, 2014 14.31 14.31 14.31 14.31 148 +0.01(+0.08%)
Jun 23, 2014 14.10 14.32 14.10 14.30 17,215 -0.03(-0.21%)
Jun 20, 2014 14.33 14.33 14.33 14.33 150 -0.11(-0.74%)
Jun 19, 2014 14.44 14.44 14.44 14.44 238 -0.04(-0.28%)
Jun 18, 2014 14.49 14.49 14.48 14.48 990 +0.01(+0.07%)
Jun 17, 2014 14.50 14.50 14.46 14.47 2,194 -0.05(-0.35%)
Jun 16, 2014 14.47 14.52 14.47 14.52 625 -0.08(-0.55%)
Jun 13, 2014 14.60 14.60 14.60 14.60 301 +0.00(+0.00%)
Jun 12, 2014 14.60 14.60 14.60 14.60 589 +0.01(+0.09%)
Jun 11, 2014 14.59 14.62 14.57 14.58 7,651 -0.03(-0.18%)
Jun 10, 2014 14.61 14.61 14.61 14.61 756 +0.07(+0.50%)
Jun 06, 2014 14.50 14.57 14.50 14.54 14,927 -0.07(-0.46%)
Jun 05, 2014 14.60 14.61 14.60 14.60 1,950 +0.19(+1.32%)
Jun 04, 2014 14.41 14.41 14.41 14.41 624 -0.02(-0.16%)
Jun 03, 2014 14.44 14.44 14.44 14.44 2,816 -0.01(-0.09%)
Jun 02, 2014 14.45 14.45 14.44 14.45 1,644 -0.03(-0.19%)
May 29, 2014 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
May 28, 2014 14.32 14.48 14.32 14.48 3,033 +0.05(+0.37%)
May 27, 2014 14.46 14.46 14.42 14.42 3,002 +0.48(+3.44%)
May 23, 2014 13.94 13.94 13.94 0 +0.00(+0.00%)
May 20, 2014 13.94 13.94 13.94 13.94 27 -0.11(-0.81%)
May 19, 2014 14.03 14.06 14.03 14.06 3,179 +0.06(+0.46%)
May 16, 2014 13.99 13.99 13.99 13.99 25 +0.00(+0.00%)
May 15, 2014 14.01 14.01 13.99 13.99 1,429 +0.01(+0.08%)
May 14, 2014 14.06 14.12 13.98 13.98 15,349 +0.02(+0.13%)
May 13, 2014 14.02 14.04 13.96 13.96 6,101 +0.14(+1.01%)
May 12, 2014 13.85 13.85 13.80 13.82 1,378 +0.19(+1.42%)
May 08, 2014 13.63 13.63 13.63 0 -0.19(-1.36%)
May 07, 2014 13.88 13.90 13.82 13.82 1,338 -0.34(-2.39%)
May 06, 2014 14.16 14.16 14.16 14.16 634 +0.07(+0.50%)
May 05, 2014 14.09 14.09 14.09 14.09 406 -0.12(-0.87%)
May 02, 2014 14.21 14.21 14.21 14.21 6,196 +0.04(+0.28%)
May 01, 2014 14.17 14.17 14.17 14.17 127 +0.00(+0.00%)
Apr 30, 2014 14.17 14.17 14.17 14.17 142 +0.00(+0.00%)
Apr 29, 2014 14.17 14.17 14.17 14.17 1,011 +0.03(+0.24%)
Apr 28, 2014 14.15 14.21 14.13 14.14 28,659 -0.17(-1.16%)
Apr 25, 2014 14.30 14.30 14.30 14.30 837 -0.29(-1.96%)
Apr 24, 2014 14.58 14.59 14.58 14.59 889 -0.02(-0.14%)
Apr 23, 2014 14.61 14.61 14.61 14.61 1,882 -0.00(-0.00%)
Apr 22, 2014 14.70 14.70 14.61 14.61 2,184 -0.02(-0.13%)
Apr 21, 2014 14.63 14.63 14.63 14.63 1 +0.00(+0.00%)
Apr 17, 2014 14.63 14.63 14.63 0 -0.09(-0.63%)
Apr 16, 2014 14.72 14.72 14.72 14.72 247 +0.32(+2.22%)
Apr 15, 2014 14.36 14.44 14.36 14.40 2,553 -0.53(-3.52%)
Apr 14, 2014 14.93 14.93 14.93 14.93 6 +0.00(+0.00%)
Apr 11, 2014 14.93 14.93 14.85 14.93 2,708 +0.12(+0.81%)
Apr 09, 2014 14.81 14.81 14.81 0 +0.02(+0.14%)
Apr 08, 2014 14.66 14.79 14.66 14.79 9,075 +0.30(+2.07%)
Apr 07, 2014 14.49 14.49 14.49 14.49 2,616 -0.32(-2.16%)
Apr 04, 2014 14.81 14.81 14.81 14.81 148 +0.00(+0.00%)
Apr 03, 2014 14.81 14.81 14.81 14.81 565 -0.15(-1.03%)
Apr 02, 2014 14.95 14.96 14.95 14.96 7,141 +0.08(+0.57%)
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.