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 31, 2013 13.12 13.27 13.12 13.23 5,757 +0.17(+1.31%)
Jul 30, 2013 13.10 13.21 13.06 13.06 4,242 -0.13(-0.95%)
Jul 29, 2013 13.21 13.21 13.17 13.19 1,363 -0.31(-2.30%)
Jul 25, 2013 13.50 13.50 13.50 0 +0.20(+1.49%)
Jul 24, 2013 13.63 13.63 13.30 13.30 1,894 -0.11(-0.79%)
Jul 23, 2013 13.33 13.43 13.33 13.40 2,259 +0.18(+1.35%)
Jul 22, 2013 13.17 13.23 13.13 13.23 3,181 +0.22(+1.73%)
Jul 19, 2013 12.99 13.03 12.99 13.00 1,666 -0.26(-1.96%)
Jul 18, 2013 13.26 13.26 13.26 13.26 151 +0.04(+0.28%)
Jul 17, 2013 13.27 13.27 13.23 13.23 889 +0.16(+1.26%)
Jul 16, 2013 13.06 13.06 13.06 13.06 151 +0.22(+1.75%)
Jul 12, 2013 12.84 12.84 12.84 0 -0.21(-1.62%)
Jul 11, 2013 12.86 13.05 12.86 13.05 2,097 +0.53(+4.22%)
Jul 09, 2013 12.52 12.52 12.52 0 +0.09(+0.74%)
Jul 08, 2013 12.44 12.48 12.22 12.43 64,705 -0.01(-0.09%)
Jul 05, 2013 12.42 12.44 12.42 12.44 454 -0.02(-0.18%)
Jul 03, 2013 12.46 12.46 12.46 12.46 454 -0.24(-1.87%)
Jul 01, 2013 12.70 12.70 12.70 0 +0.01(+0.05%)
Jun 28, 2013 12.64 12.69 12.64 12.69 689 +0.07(+0.53%)
Jun 26, 2013 12.67 12.71 12.61 12.62 1,060 +0.27(+2.18%)
Jun 25, 2013 12.31 12.35 12.26 12.35 2,765 +0.15(+1.19%)
Jun 24, 2013 12.01 12.48 12.00 12.21 5,844 -0.63(-4.89%)
Jun 21, 2013 12.56 12.84 12.56 12.84 1,533 -0.74(-5.44%)
Jun 19, 2013 13.58 13.58 13.58 13.58 0 -0.26(-1.91%)
Jun 18, 2013 13.86 13.95 13.84 13.84 3,547 +0.11(+0.82%)
Jun 17, 2013 13.67 13.73 13.67 13.73 636 +0.21(+1.57%)
Jun 14, 2013 13.60 13.60 13.38 13.52 54,918 -0.33(-2.39%)
Jun 13, 2013 13.75 13.85 13.75 13.85 6,666 +0.20(+1.50%)
Jun 12, 2013 13.84 13.84 13.63 13.64 4,606 -0.11(-0.77%)
Jun 11, 2013 13.83 13.83 13.54 13.75 19,287 -0.36(-2.57%)
Jun 10, 2013 14.24 14.27 14.11 14.11 2,321 -0.20(-1.43%)
Jun 07, 2013 14.30 14.41 14.22 14.31 848 +0.02(+0.14%)
Jun 06, 2013 14.27 14.36 14.14 14.30 8,939 -0.07(-0.46%)
Jun 05, 2013 14.41 14.41 14.20 14.36 6,969 -0.22(-1.54%)
Jun 04, 2013 14.70 14.70 14.56 14.59 2,275 -0.04(-0.27%)
Jun 03, 2013 14.62 14.68 14.62 14.62 10,606 -0.09(-0.58%)
May 31, 2013 14.86 14.92 14.59 14.71 27,657 -0.36(-2.37%)
May 30, 2013 15.01 15.07 15.01 15.07 10,151 +0.02(+0.13%)
May 29, 2013 14.96 15.09 14.96 15.05 36,819 -0.11(-0.74%)
May 28, 2013 15.20 15.31 15.13 15.16 30,846 +0.19(+1.28%)
May 24, 2013 14.85 14.98 14.85 14.97 33,334 -0.20(-1.35%)
May 22, 2013 15.17 15.17 15.17 15.17 0 -0.39(-2.50%)
May 21, 2013 15.51 15.56 15.51 15.56 500 -0.02(-0.10%)
May 20, 2013 15.58 15.58 15.58 15.58 303 -0.05(-0.31%)
May 17, 2013 15.63 15.63 15.63 15.63 227 +0.07(+0.45%)
May 16, 2013 15.56 15.56 15.56 15.56 372 +0.13(+0.82%)
May 15, 2013 15.43 15.43 15.43 15.43 403 -0.19(-1.23%)
May 13, 2013 15.62 15.62 15.62 15.62 334 -0.16(-0.99%)
May 10, 2013 15.78 15.78 15.78 15.78 219 +0.06(+0.36%)
May 09, 2013 15.72 15.73 15.72 15.72 606 -0.07(-0.42%)
May 08, 2013 15.80 15.87 15.79 15.79 3,484 +0.12(+0.75%)
May 07, 2013 15.61 15.75 15.61 15.67 9,515 +0.35(+2.29%)
May 06, 2013 15.38 15.38 15.32 15.32 3,210 -0.08(-0.51%)
May 03, 2013 15.40 15.40 15.40 15.40 1,212 +0.30(+1.97%)
May 02, 2013 14.97 15.20 14.97 15.10 606 +0.08(+0.53%)
May 01, 2013 15.02 15.02 15.02 15.02 386 -0.17(-1.12%)
Apr 30, 2013 15.19 15.19 15.19 15.19 151 +0.16(+1.09%)
Apr 29, 2013 15.15 15.15 15.01 15.03 3,688 +0.03(+0.17%)
Apr 26, 2013 15.00 15.00 15.00 15.00 310 -0.18(-1.17%)
Apr 25, 2013 15.18 15.18 15.18 15.18 606 +0.09(+0.59%)
Apr 24, 2013 14.95 15.09 14.95 15.09 2,051 +0.36(+2.44%)
Apr 19, 2013 14.73 14.73 14.73 14.73 0 +0.56(+3.92%)
Apr 18, 2013 14.26 14.29 14.18 14.18 91,209 -0.04(-0.27%)
Apr 17, 2013 14.12 14.24 14.12 14.21 1,730 -0.24(-1.65%)
Apr 16, 2013 14.42 14.46 14.39 14.45 818 +0.35(+2.48%)
Apr 15, 2013 14.10 14.10 14.10 14.10 598 -0.40(-2.73%)
Apr 12, 2013 14.44 14.50 14.34 14.50 5,468 -0.22(-1.50%)
Apr 11, 2013 14.60 14.72 14.60 14.72 1,924 +0.03(+0.21%)
Apr 10, 2013 14.66 14.69 14.66 14.69 581 +0.18(+1.26%)
Apr 09, 2013 14.39 14.51 14.38 14.51 1,463 +0.36(+2.57%)
Apr 08, 2013 14.23 14.23 14.06 14.14 4,360 -0.01(-0.05%)
Apr 05, 2013 14.10 14.15 13.99 14.15 2,260 -0.42(-2.85%)
Apr 04, 2013 14.35 14.57 14.34 14.57 2,363 +0.18(+1.29%)
Apr 03, 2013 14.45 14.55 14.30 14.38 138,362 -0.42(-2.83%)
Apr 02, 2013 14.87 14.87 14.80 14.80 12,024 -0.03(-0.20%)
Apr 01, 2013 15.03 15.03 14.80 14.83 1,248 -0.30(-1.96%)
Mar 28, 2013 15.20 15.20 15.12 15.13 3,030 -0.07(-0.48%)
Mar 27, 2013 15.35 15.35 15.20 15.20 2,704 -0.04(-0.25%)
Mar 26, 2013 15.34 15.37 15.21 15.24 3,739 -0.00(-0.01%)
Mar 25, 2013 15.28 15.28 15.24 15.24 1,006 -0.09(-0.60%)
Mar 22, 2013 15.46 15.46 15.33 15.33 953 +0.09(+0.61%)
Mar 21, 2013 15.21 15.24 15.20 15.24 2,272 -0.11(-0.69%)
Mar 20, 2013 15.26 15.34 15.21 15.34 3,333 +0.53(+3.61%)
Mar 19, 2013 15.07 15.07 14.81 14.81 3,244 -0.32(-2.14%)
Mar 15, 2013 15.13 15.13 15.13 0 -0.51(-3.24%)
Mar 14, 2013 15.49 15.64 15.49 15.64 1,904 +0.28(+1.80%)
Mar 13, 2013 15.39 15.39 15.29 15.36 10,104 -0.32(-2.02%)
Mar 12, 2013 15.77 15.93 15.67 15.68 17,367 -0.62(-3.80%)
Mar 08, 2013 16.30 16.30 16.30 0 +0.11(+0.66%)
Mar 07, 2013 16.21 16.25 16.19 16.19 62,337 -0.03(-0.16%)
Mar 06, 2013 16.22 16.22 16.22 16.22 165 +0.15(+0.93%)
Mar 05, 2013 15.97 16.09 15.97 16.07 962 +0.28(+1.76%)
Mar 04, 2013 15.75 15.81 15.75 15.79 742 -0.52(-3.21%)
Mar 01, 2013 16.26 16.34 16.24 16.32 3,615 +0.04(+0.22%)
Feb 28, 2013 16.39 16.46 16.28 16.28 13,406 +0.11(+0.69%)
Feb 27, 2013 16.06 16.17 16.06 16.17 1,531 +0.53(+3.41%)
Feb 26, 2013 15.70 15.70 15.64 15.64 1,353 -0.49(-3.06%)
Feb 22, 2013 16.26 16.26 16.13 16.13 6,612 +0.18(+1.14%)
Feb 21, 2013 16.26 16.33 15.95 15.95 3,301 -0.50(-3.03%)
Feb 20, 2013 16.50 16.56 16.42 16.45 2,322 -0.21(-1.25%)
Feb 19, 2013 16.66 16.74 16.56 16.65 6,969 -0.29(-1.74%)
Feb 15, 2013 16.93 16.95 16.93 16.95 454 +0.12(+0.71%)
Feb 14, 2013 16.79 16.85 16.79 16.83 18,696 +0.18(+1.07%)
Feb 13, 2013 16.71 16.78 16.65 16.65 44,733 +0.01(+0.08%)
Feb 12, 2013 16.58 16.68 16.58 16.64 3,210 +0.15(+0.92%)
Feb 11, 2013 16.46 16.49 16.46 16.49 2,184 -0.13(-0.81%)
Feb 08, 2013 16.61 16.62 16.61 16.62 346 +0.36(+2.20%)
Feb 07, 2013 16.11 16.35 16.11 16.26 29,975 -0.31(-1.86%)
Feb 06, 2013 16.56 16.60 16.55 16.57 6,569 +0.01(+0.04%)
Feb 04, 2013 16.73 16.73 16.49 16.57 21,411 -0.43(-2.52%)
Feb 01, 2013 16.97 17.02 16.87 16.99 12,121 +0.10(+0.59%)
Jan 31, 2013 16.90 16.96 16.88 16.90 4,409 -0.17(-1.00%)
Jan 30, 2013 17.08 17.13 17.02 17.07 28,185 +0.31(+1.88%)
Jan 28, 2013 16.75 16.75 16.75 16.75 0 +0.12(+0.73%)
Jan 25, 2013 16.76 16.76 16.50 16.63 18,306 -0.30(-1.79%)
Jan 24, 2013 16.97 16.97 16.93 16.93 35,683 -0.05(-0.27%)
Jan 23, 2013 16.99 16.99 16.88 16.98 11,970 -0.18(-1.06%)
Jan 22, 2013 17.10 17.17 17.03 17.16 20,488 +0.28(+1.66%)
Jan 18, 2013 17.07 17.07 16.88 16.88 6,719 -0.18(-1.07%)
Jan 17, 2013 16.87 17.10 16.87 17.06 83,774 -0.13(-0.75%)
Jan 16, 2013 17.04 17.30 17.04 17.19 3,992 -0.01(-0.04%)
Jan 15, 2013 17.28 17.32 17.20 17.20 3,351 -0.20(-1.13%)
Jan 14, 2013 17.47 17.47 17.32 17.40 4,698 +0.15(+0.87%)
Jan 12, 2013 17.26 17.26 17.03 17.25 16,106 +0.00(+0.00%)
Jan 11, 2013 17.26 17.26 17.03 17.25 16,106 -0.22(-1.28%)
Jan 10, 2013 17.47 17.55 17.36 17.47 102,729 +0.11(+0.65%)
Jan 09, 2013 17.16 17.42 17.16 17.36 6,409 +0.28(+1.62%)
Jan 08, 2013 16.96 17.08 16.96 17.08 2,765 -0.25(-1.45%)
Jan 07, 2013 17.26 17.33 17.26 17.33 303 +0.22(+1.27%)
Jan 03, 2013 17.11 17.11 17.11 17.11 0 +0.12(+0.70%)
Jan 02, 2013 17.08 17.08 16.72 16.99 5,124 +0.41(+2.47%)
Dec 31, 2012 16.35 16.59 16.35 16.59 12,012 +0.31(+1.91%)
Dec 28, 2012 16.16 16.27 16.16 16.27 2,340 +0.21(+1.32%)
Dec 27, 2012 16.30 16.30 15.93 16.06 8,066 -0.19(-1.18%)
Dec 26, 2012 16.12 16.26 16.10 16.26 15,596 +0.28(+1.73%)
Dec 24, 2012 16.33 16.33 15.93 15.98 15,388 +0.01(+0.08%)
Dec 21, 2012 15.87 15.96 15.87 15.96 22,334 +0.03(+0.17%)
Dec 20, 2012 15.92 15.94 15.92 15.94 606 -0.01(-0.08%)
Dec 19, 2012 15.98 16.00 15.94 15.95 5,325 -0.03(-0.21%)
Dec 18, 2012 15.74 15.98 15.74 15.98 42,794 +0.09(+0.58%)
Dec 17, 2012 15.89 15.93 15.85 15.89 9,479 +0.02(+0.12%)
Dec 14, 2012 15.86 15.87 15.84 15.87 3,757 +0.23(+1.48%)
Dec 13, 2012 15.87 15.87 15.63 15.64 1,362 -0.24(-1.54%)
Dec 12, 2012 15.88 15.99 15.88 15.89 454 +0.17(+1.09%)
Dec 11, 2012 15.73 15.80 15.71 15.71 2,895 -0.18(-1.12%)
Dec 10, 2012 15.85 15.96 15.85 15.89 1,894 +0.15(+0.92%)
Dec 07, 2012 15.76 15.76 15.75 15.75 303 +0.14(+0.89%)
Dec 06, 2012 15.56 15.61 15.54 15.61 1,174 +0.05(+0.34%)
Dec 05, 2012 15.50 15.61 15.50 15.56 3,181 +0.33(+2.17%)
Dec 03, 2012 15.23 15.23 15.23 0 +0.13(+0.87%)
Nov 30, 2012 15.22 15.22 15.09 15.09 1,400 +0.06(+0.40%)
Nov 29, 2012 15.03 15.03 15.01 15.03 757 -0.01(-0.09%)
Nov 28, 2012 14.93 15.05 14.88 15.05 2,222 +0.26(+1.75%)
Nov 27, 2012 14.92 14.92 14.79 14.79 1,703 -0.21(-1.41%)
Nov 26, 2012 14.97 15.00 14.84 15.00 2,197 +0.28(+1.88%)
Nov 21, 2012 14.72 14.72 14.72 0 +0.09(+0.59%)
Nov 19, 2012 14.64 14.64 14.64 0 +0.28(+1.93%)
Nov 16, 2012 14.36 14.36 14.36 14.36 3,333 +0.01(+0.09%)
Nov 15, 2012 14.53 14.53 14.35 14.35 775 -0.09(-0.59%)
Nov 13, 2012 14.43 14.43 14.43 0 -0.34(-2.28%)
Nov 09, 2012 14.77 14.77 14.77 14.77 0 +0.24(+1.63%)
Nov 08, 2012 14.53 14.53 14.53 14.53 1,818 -0.15(-1.03%)
Nov 07, 2012 14.66 14.68 14.66 14.68 909 -0.26(-1.77%)
Nov 06, 2012 14.95 15.01 14.95 14.95 3,098 -0.10(-0.66%)
Nov 05, 2012 15.05 15.05 15.05 15.05 151 +0.20(+1.33%)
Nov 02, 2012 15.02 15.02 14.83 14.85 10,703 -0.12(-0.79%)
Nov 01, 2012 14.78 14.99 14.78 14.97 1,000 +0.57(+3.99%)
Oct 31, 2012 14.64 14.64 14.39 14.39 2,136 -0.05(-0.37%)
Oct 26, 2012 14.45 14.45 14.45 0 -0.21(-1.44%)
Oct 25, 2012 14.49 14.66 14.49 14.66 1,818 +0.36(+2.49%)
Oct 19, 2012 14.30 14.30 14.30 0 -0.22(-1.53%)
Oct 18, 2012 14.52 14.52 14.52 14.52 648 +0.49(+3.52%)
Oct 12, 2012 14.03 14.03 14.03 0 +0.35(+2.56%)
Oct 10, 2012 13.68 13.68 13.68 0 +0.11(+0.83%)
Oct 09, 2012 13.69 13.69 13.54 13.57 5,060 -0.15(-1.07%)
Oct 08, 2012 13.72 13.72 13.72 13.72 409 -0.23(-1.64%)
Oct 06, 2012 14.04 14.04 13.95 13.95 1,212 +0.00(+0.00%)
Oct 05, 2012 14.04 14.04 13.95 13.95 1,212 +0.31(+2.28%)
Oct 01, 2012 13.64 13.64 13.64 0 +0.18(+1.32%)
Sep 28, 2012 13.54 13.54 13.46 13.46 456 +0.26(+1.98%)
Sep 25, 2012 13.20 13.20 13.20 0 -0.22(-1.65%)
Sep 21, 2012 13.42 13.42 13.42 0 -0.05(-0.35%)
Sep 20, 2012 13.49 13.49 13.46 13.46 795 -0.05(-0.34%)
Sep 19, 2012 13.54 13.58 13.51 13.51 1,419 +0.10(+0.74%)
Sep 18, 2012 13.43 13.46 13.41 13.41 6,332 -0.38(-2.73%)
Sep 13, 2012 13.79 13.79 13.79 0 +0.47(+3.57%)
Sep 12, 2012 13.21 13.34 13.21 13.31 3,477 +0.12(+0.90%)
Sep 11, 2012 13.19 13.19 13.19 13.19 236 -0.06(-0.46%)
Sep 07, 2012 13.25 13.25 13.25 0 +0.29(+2.25%)
Sep 06, 2012 12.96 12.96 12.96 12.96 1,313 +0.61(+4.97%)
Sep 05, 2012 12.72 12.72 12.35 12.35 1,054 -0.47(-3.68%)
Aug 31, 2012 12.82 12.82 12.82 0 +0.08(+0.59%)
Aug 30, 2012 12.75 12.75 12.74 12.74 1,212 -0.16(-1.23%)
Aug 29, 2012 12.90 12.90 12.90 12.90 303 -0.24(-1.82%)
Aug 24, 2012 13.14 13.14 13.14 0 +0.05(+0.37%)
Aug 23, 2012 13.09 13.09 13.09 13.09 222 -0.01(-0.10%)
Aug 22, 2012 13.23 13.23 13.08 13.11 831 -0.15(-1.12%)
Aug 21, 2012 13.26 13.26 13.26 13.26 1,228 -0.17(-1.24%)
Aug 20, 2012 13.24 13.42 12.94 13.42 7,072 +0.02(+0.18%)
Aug 17, 2012 13.40 13.40 13.40 13.40 209 +0.19(+1.45%)
Aug 15, 2012 13.21 13.21 13.21 0 -0.12(-0.89%)
Aug 13, 2012 13.32 13.32 13.32 0 -0.04(-0.30%)
Aug 11, 2012 13.36 13.36 13.36 13.36 439 +0.00(+0.00%)
Aug 10, 2012 13.36 13.36 13.36 13.36 439 -0.10(-0.76%)
Aug 09, 2012 13.69 13.69 13.47 13.47 1,051 +0.06(+0.47%)
Aug 08, 2012 13.40 13.40 13.40 13.40 327 -0.10(-0.73%)
Aug 07, 2012 13.53 13.53 13.50 13.50 303 +0.01(+0.10%)
Aug 06, 2012 13.49 13.49 13.49 13.49 454 +0.08(+0.63%)
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.