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%)
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.