Skip to main content

China Alphadex Fund FT (NQ: FCA )

20.54 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 22.13 22.13 22.13 22.13 474 +0.32(+1.45%)
Jul 30, 2018 21.88 21.88 21.81 21.81 1,718 -0.15(-0.69%)
Jul 27, 2018 21.96 21.96 21.96 21.96 265 -0.05(-0.24%)
Jul 26, 2018 21.94 22.01 21.91 22.01 1,104 -0.05(-0.24%)
Jul 25, 2018 21.92 22.16 21.92 22.06 23,465 +0.08(+0.38%)
Jul 24, 2018 21.85 22.06 21.85 21.98 2,481 +0.72(+3.41%)
Jul 23, 2018 21.18 21.26 21.18 21.26 414 -0.12(-0.56%)
Jul 20, 2018 21.39 21.39 21.14 21.38 2,482 +0.36(+1.72%)
Jul 19, 2018 21.07 21.07 20.98 21.02 5,413 -0.21(-1.01%)
Jul 18, 2018 21.23 21.23 21.23 21.23 234 -0.21(-0.97%)
Jul 17, 2018 21.22 21.44 21.22 21.44 5,106 -0.01(-0.03%)
Jul 16, 2018 21.33 21.45 21.33 21.45 1,311 -0.09(-0.42%)
Jul 12, 2018 21.54 21.54 21.54 119 +0.47(+2.22%)
Jul 11, 2018 21.04 21.07 20.92 21.07 14,884 -0.24(-1.10%)
Jul 10, 2018 21.70 21.70 21.30 21.30 3,322 -0.10(-0.45%)
Jul 09, 2018 21.40 21.40 21.40 21.40 310 +0.51(+2.46%)
Jul 06, 2018 20.77 21.05 20.77 20.89 27,325 +0.09(+0.43%)
Jul 05, 2018 21.24 21.24 20.62 20.80 38,705 -0.77(-3.57%)
Jul 03, 2018 21.57 21.57 21.57 0 +0.26(+1.21%)
Jul 02, 2018 21.58 21.62 21.24 21.31 31,038 -0.51(-2.35%)
Jun 29, 2018 21.77 21.99 21.77 21.82 2,828 +0.66(+3.14%)
Jun 28, 2018 21.05 21.27 20.93 21.16 16,710 -0.45(-2.10%)
Jun 27, 2018 21.37 21.61 21.33 21.61 2,584 -0.61(-2.74%)
Jun 26, 2018 22.04 22.23 21.99 22.22 6,268 -0.51(-2.22%)
Jun 25, 2018 22.76 22.76 22.28 22.73 7,834 -0.57(-2.45%)
Jun 22, 2018 23.10 23.30 22.94 23.30 2,639 +0.37(+1.60%)
Jun 21, 2018 23.11 23.11 22.93 22.93 1,529 -0.33(-1.42%)
Jun 20, 2018 23.47 23.47 23.26 23.26 2,960 +0.12(+0.51%)
Jun 19, 2018 23.36 23.46 23.07 23.15 1,035 -0.64(-2.69%)
Jun 18, 2018 24.54 24.54 23.65 23.79 4,997 -0.52(-2.15%)
Jun 15, 2018 24.31 24.42 24.31 3,477 -0.11(-0.44%)
Jun 14, 2018 24.46 24.59 24.26 24.42 6,582 -0.11(-0.46%)
Jun 13, 2018 24.57 24.81 24.53 24.53 6,324 -0.22(-0.88%)
Jun 12, 2018 24.84 24.84 24.52 24.75 1,513 +0.31(+1.28%)
Jun 11, 2018 24.89 24.89 24.43 24.43 36,144 -0.43(-1.75%)
Jun 08, 2018 24.77 24.88 24.66 24.87 4,767 +0.21(+0.84%)
Jun 07, 2018 24.66 24.66 24.66 24.66 257 -0.37(-1.50%)
Jun 06, 2018 24.45 25.04 24.45 25.04 1,593 +0.43(+1.75%)
Jun 05, 2018 24.32 24.60 24.32 24.60 2,989 +0.16(+0.67%)
Jun 04, 2018 24.12 24.59 24.12 24.44 3,015 +0.56(+2.34%)
Jun 01, 2018 23.95 23.95 23.86 23.88 10,518 -0.07(-0.30%)
May 31, 2018 23.80 23.98 23.80 23.95 2,284 +0.37(+1.56%)
May 30, 2018 23.16 23.77 23.16 23.59 3,807 -0.27(-1.15%)
May 29, 2018 23.90 23.91 23.85 23.86 1,758 -0.02(-0.10%)
May 25, 2018 23.89 23.89 23.89 0 +0.03(+0.13%)
May 24, 2018 23.84 23.97 23.77 23.86 12,071 -0.31(-1.30%)
May 23, 2018 23.99 24.24 23.99 24.17 21,971 -0.09(-0.38%)
May 22, 2018 24.36 24.36 24.26 24.26 6,389 +0.13(+0.54%)
May 21, 2018 24.33 24.33 24.11 24.13 20,021 -0.01(-0.03%)
May 18, 2018 24.25 24.25 24.14 24.14 3,382 +0.04(+0.17%)
May 17, 2018 24.19 24.22 24.10 24.10 2,834 -0.20(-0.81%)
May 16, 2018 24.16 24.30 24.14 24.30 1,970 +0.43(+1.79%)
May 15, 2018 24.05 24.05 23.87 23.87 959 -0.29(-1.20%)
May 14, 2018 23.95 24.28 23.95 24.16 34,241 +0.23(+0.96%)
May 11, 2018 23.92 23.93 23.92 23.93 1,433 +0.01(+0.03%)
May 10, 2018 23.80 23.92 23.46 23.92 2,512 +0.45(+1.90%)
May 09, 2018 23.21 23.56 23.21 23.48 5,728 +0.06(+0.26%)
May 08, 2018 23.21 23.41 23.16 23.41 4,013 +0.39(+1.69%)
May 07, 2018 23.20 23.21 22.98 23.03 1,107 +0.12(+0.54%)
May 04, 2018 22.90 22.90 22.90 22.90 232 +0.09(+0.41%)
May 03, 2018 22.81 22.81 22.81 22.81 327 -0.24(-1.06%)
May 02, 2018 23.17 23.17 22.76 23.05 2,238 +0.26(+1.13%)
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.