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%)
Jun 01, 2015 19.15 19.47 19.15 19.45 57,043 +0.22(+1.16%)
May 29, 2015 19.76 19.76 18.88 19.22 7,408 -0.50(-2.52%)
May 28, 2015 19.96 19.96 18.91 19.72 10,124 -0.64(-3.16%)
May 27, 2015 20.30 20.36 20.01 20.36 2,639 +0.20(+0.98%)
May 26, 2015 20.73 20.73 19.62 20.17 19,242 -0.23(-1.14%)
May 22, 2015 20.40 20.40 20.40 0 +0.65(+3.28%)
May 21, 2015 19.82 19.82 19.49 19.75 4,679 -0.18(-0.88%)
May 20, 2015 26.07 20.36 19.70 19.93 17,615 -0.23(-1.15%)
May 19, 2015 20.17 20.21 20.11 20.16 210,021 +0.21(+1.03%)
May 18, 2015 20.01 20.01 19.88 19.95 4,296 -0.20(-0.99%)
May 15, 2015 19.97 20.16 19.97 20.15 1,719 +0.16(+0.79%)
May 14, 2015 19.74 20.01 19.74 19.99 3,547 +0.20(+1.00%)
May 13, 2015 19.84 19.84 19.72 19.80 2,894 -0.05(-0.28%)
May 12, 2015 19.95 19.95 19.68 19.85 11,062 -0.28(-1.39%)
May 11, 2015 20.35 20.35 20.00 20.13 10,134 -0.18(-0.91%)
May 08, 2015 20.31 20.36 20.17 20.32 6,599 +0.70(+3.55%)
May 07, 2015 19.64 19.64 19.42 19.62 18,354 -0.34(-1.69%)
May 06, 2015 20.28 20.28 19.89 19.96 276,327 -0.56(-2.75%)
May 05, 2015 21.27 21.27 20.29 20.52 124,515 -0.68(-3.22%)
May 04, 2015 21.01 21.25 21.01 21.20 20,077 +0.38(+1.83%)
May 01, 2015 20.76 21.23 20.65 20.82 19,306 -0.34(-1.62%)
Apr 30, 2015 20.38 21.16 20.38 21.16 13,073 +0.74(+3.62%)
Apr 29, 2015 20.24 20.44 20.10 20.43 181,313 -0.01(-0.07%)
Apr 28, 2015 20.95 21.10 20.21 20.44 37,124 -0.20(-0.99%)
Apr 27, 2015 20.33 20.71 20.33 20.64 9,378 +0.36(+1.80%)
Apr 24, 2015 20.22 20.31 20.21 20.28 14,521 +0.09(+0.47%)
Apr 23, 2015 20.19 20.19 19.95 20.18 4,550 +0.04(+0.21%)
Apr 22, 2015 19.90 20.15 19.90 20.14 9,989 +0.62(+3.17%)
Apr 21, 2015 19.53 19.55 19.52 19.52 5,454 +0.33(+1.71%)
Apr 20, 2015 19.26 19.30 19.17 19.19 6,688 -0.12(-0.64%)
Apr 17, 2015 19.33 19.52 18.97 19.32 37,320 -0.38(-1.91%)
Apr 16, 2015 19.70 19.72 19.62 19.69 19,503 +0.18(+0.95%)
Apr 15, 2015 19.46 19.52 19.28 19.51 12,554 +0.05(+0.25%)
Apr 14, 2015 19.42 19.46 19.32 19.46 22,459 -0.23(-1.18%)
Apr 13, 2015 19.69 19.83 19.58 19.69 23,622 +0.48(+2.49%)
Apr 10, 2015 19.31 19.31 19.21 19.22 32,473 -0.33(-1.68%)
Apr 09, 2015 19.21 19.54 18.98 19.54 23,023 +0.87(+4.65%)
Apr 08, 2015 18.08 18.73 18.08 18.67 43,297 +1.25(+7.20%)
Apr 07, 2015 17.39 17.48 17.38 17.42 80,991 +0.05(+0.27%)
Apr 06, 2015 17.23 17.37 17.23 17.37 60,235 +0.18(+1.06%)
Apr 02, 2015 17.19 17.19 17.19 0 +0.29(+1.74%)
Apr 01, 2015 16.75 16.90 16.75 16.90 3,805 +0.28(+1.71%)
Mar 31, 2015 16.50 16.62 16.50 16.61 808 -0.14(-0.84%)
Mar 30, 2015 16.41 16.77 16.41 16.75 3,639 +0.41(+2.51%)
Mar 27, 2015 16.34 16.34 16.34 16.34 501 +0.46(+2.88%)
Mar 26, 2015 15.88 15.91 15.78 15.88 7,696 -0.04(-0.26%)
Mar 25, 2015 15.93 15.93 15.93 15.93 1,041 -0.13(-0.81%)
Mar 24, 2015 15.92 16.09 15.92 16.06 1,738 +0.13(+0.82%)
Mar 20, 2015 15.93 15.93 15.93 0 +0.13(+0.80%)
Mar 19, 2015 15.80 15.80 15.80 15.80 443 +0.08(+0.50%)
Mar 17, 2015 15.72 73 +0.06(+0.39%)
Mar 16, 2015 15.63 15.66 15.63 15.66 1,639 +0.10(+0.66%)
Mar 13, 2015 15.52 15.56 15.46 15.56 3,300 +0.12(+0.77%)
Mar 11, 2015 15.44 127 -0.32(-2.06%)
Mar 09, 2015 15.76 92 -0.12(-0.74%)
Mar 06, 2015 15.88 15.88 15.88 15.88 406 -0.07(-0.46%)
Mar 05, 2015 15.93 15.95 15.93 15.95 30,894 -0.00(-0.03%)
Mar 03, 2015 15.96 1 -0.11(-0.71%)
Mar 02, 2015 16.02 16.07 16.02 16.07 631 -0.16(-0.96%)
Feb 27, 2015 16.24 16.24 16.23 16.23 823 +0.07(+0.43%)
Feb 25, 2015 16.16 16.16 16.16 0 +0.32(+2.05%)
Feb 19, 2015 15.83 48 -0.06(-0.36%)
Feb 17, 2015 15.89 38 +0.02(+0.13%)
Feb 13, 2015 15.87 15.87 15.87 0 +0.26(+1.66%)
Feb 12, 2015 15.61 15.61 15.61 15.61 1,719 +0.16(+1.06%)
Feb 11, 2015 15.38 15.48 15.38 15.45 2,641 +0.01(+0.04%)
Feb 09, 2015 15.44 23 -0.03(-0.22%)
Feb 06, 2015 15.53 15.54 15.38 15.47 7,110 -0.25(-1.58%)
Feb 05, 2015 15.83 15.83 15.67 15.72 3,610 -0.22(-1.36%)
Feb 04, 2015 16.06 16.10 15.94 15.94 8,059 +0.16(+1.04%)
Feb 03, 2015 15.80 15.84 15.60 15.78 192,111 +0.17(+1.10%)
Feb 02, 2015 15.55 15.62 15.55 15.60 2,009 -0.01(-0.04%)
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%)
Nov 04, 2014 15.57 15.68 15.54 15.68 29,167 +0.07(+0.44%)
Oct 31, 2014 15.61 46 +0.25(+1.60%)
Oct 30, 2014 15.19 15.40 15.19 15.37 2,619 +0.08(+0.54%)
Oct 29, 2014 15.28 15.28 15.28 15.28 365 -0.10(-0.67%)
Oct 28, 2014 15.20 15.40 15.20 15.39 29,569 +0.20(+1.30%)
Oct 24, 2014 15.19 16 -0.01(-0.05%)
Oct 23, 2014 15.20 15.20 15.20 15.20 593 +0.13(+0.87%)
Oct 17, 2014 15.06 15.06 15.06 0 +0.32(+2.18%)
Oct 16, 2014 14.56 14.74 14.56 14.74 1,169 +0.02(+0.14%)
Oct 15, 2014 14.57 14.72 14.54 14.72 5,143 -0.20(-1.33%)
Oct 14, 2014 14.72 15.00 14.72 14.92 1,944 +0.02(+0.14%)
Oct 13, 2014 15.06 15.06 14.90 14.90 3,634 +0.03(+0.23%)
Oct 10, 2014 14.88 14.95 14.87 14.87 1,887 -0.34(-2.25%)
Oct 09, 2014 15.30 15.30 15.21 15.21 817 -0.11(-0.69%)
Oct 06, 2014 15.31 15.31 15.31 0 +0.30(+1.98%)
Oct 03, 2014 14.94 15.02 14.94 15.02 1,618 +0.34(+2.33%)
Oct 02, 2014 14.54 14.67 14.54 14.67 19,667 -0.09(-0.60%)
Oct 01, 2014 14.87 14.88 14.76 14.76 2,734 -0.29(-1.91%)
Sep 29, 2014 15.05 43 -0.38(-2.48%)
Sep 26, 2014 15.38 15.44 15.38 15.43 5,346 +0.08(+0.53%)
Sep 25, 2014 15.29 15.36 15.29 15.35 3,044 +0.01(+0.05%)
Sep 24, 2014 15.34 15.34 15.34 15.34 219 +0.07(+0.45%)
Sep 23, 2014 15.32 15.32 15.28 15.28 2,234 +0.03(+0.20%)
Sep 22, 2014 15.34 15.37 15.24 15.24 20,706 -0.29(-1.85%)
Sep 19, 2014 15.52 15.58 15.45 15.53 9,436 +0.00(+0.00%)
Sep 18, 2014 15.77 156 +0.00(+0.00%)
Sep 17, 2014 15.77 257 +0.00(+0.00%)
Sep 16, 2014 15.61 15.77 15.61 15.77 23,021 +0.07(+0.47%)
Sep 15, 2014 15.87 15.87 15.69 15.69 584 -0.26(-1.65%)
Sep 12, 2014 15.95 15.95 15.95 15.95 148 -0.05(-0.34%)
Sep 11, 2014 16.01 16.01 16.01 16.01 148 -0.08(-0.53%)
Sep 10, 2014 16.09 16.09 16.09 16.09 895 +0.00(+0.00%)
Sep 09, 2014 16.42 4 +0.00(+0.00%)
Sep 08, 2014 16.48 16.49 16.42 16.42 5,643 +0.08(+0.50%)
Sep 05, 2014 16.39 16.39 16.34 254 -0.05(-0.29%)
Sep 04, 2014 16.39 16.39 16.39 16.39 225 +0.09(+0.54%)
Sep 03, 2014 16.29 16.33 16.24 16.30 3,015 +0.30(+1.88%)
Sep 02, 2014 16.00 15.84 16.00 1,859 +0.16(+1.00%)
Aug 29, 2014 15.84 15.84 15.84 0 +0.11(+0.69%)
Aug 28, 2014 15.73 15.73 15.73 15.73 316 -0.29(-1.78%)
Aug 27, 2014 16.04 16.04 16.02 16.02 1,598 -0.00(-0.01%)
Aug 26, 2014 16.08 16.08 16.02 16.02 867 -0.06(-0.35%)
Aug 25, 2014 16.08 16.08 16.08 16.08 162 -0.03(-0.17%)
Aug 22, 2014 16.06 16.12 16.06 16.10 6,718 -0.02(-0.13%)
Aug 21, 2014 16.12 16.12 16.12 16.12 4,890 -0.11(-0.67%)
Aug 20, 2014 16.16 16.24 16.16 16.23 3,234 +0.08(+0.50%)
Aug 19, 2014 16.19 16.23 16.15 16.15 3,701 +0.09(+0.59%)
Aug 18, 2014 16.06 16.06 16.06 16.06 186 +0.05(+0.31%)
Aug 15, 2014 16.05 16.05 15.93 16.00 10,159 -0.04(-0.23%)
Aug 14, 2014 16.10 16.10 16.02 16.04 4,130 -0.22(-1.37%)
Aug 13, 2014 16.31 16.31 16.16 16.26 1,273 +0.24(+1.52%)
Aug 12, 2014 16.02 16.02 16.02 16.02 458 +0.03(+0.17%)
Aug 11, 2014 16.02 16.02 15.99 15.99 405 +0.19(+1.18%)
Aug 08, 2014 15.53 15.81 15.53 15.81 307 +0.19(+1.23%)
Aug 07, 2014 15.67 15.70 15.56 15.62 5,762 -0.11(-0.69%)
Aug 06, 2014 15.68 15.73 15.68 15.72 1,665 -0.05(-0.30%)
Aug 05, 2014 15.70 15.82 15.70 15.77 5,556 -0.21(-1.32%)
Aug 04, 2014 15.85 15.99 15.85 15.98 2,396 +0.23(+1.46%)
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.