Skip to main content

China Alphadex Fund FT (NQ: FCA )

20.20 +0.38 (+1.92%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 20.21 20.21 20.14 20.16 1,702 +0.13(+0.66%)
Aug 30, 2017 19.99 20.03 19.97 20.03 1,818 +0.27(+1.38%)
Aug 28, 2017 19.75 19.75 19.75 4 -0.09(-0.45%)
Aug 25, 2017 19.80 19.84 19.68 19.84 4,707 +0.60(+3.14%)
Aug 23, 2017 19.24 19.24 19.24 55 -0.09(-0.47%)
Aug 22, 2017 19.22 19.33 19.22 19.33 3,302 +0.28(+1.48%)
Aug 21, 2017 19.02 19.09 18.90 19.04 1,503 +0.38(+2.06%)
Aug 18, 2017 18.37 18.66 18.37 18.66 2,477 -0.06(-0.32%)
Aug 17, 2017 18.94 18.94 18.72 18.72 4,178 -0.30(-1.55%)
Aug 16, 2017 19.07 19.10 18.95 19.01 6,387 +0.19(+1.02%)
Aug 15, 2017 18.77 18.82 18.77 18.82 680 -0.17(-0.90%)
Aug 14, 2017 19.02 19.03 18.99 18.99 9,596 +0.22(+1.18%)
Aug 11, 2017 18.83 18.83 18.77 18.77 1,098 -0.24(-1.28%)
Aug 10, 2017 19.38 19.38 19.00 19.01 16,916 -0.57(-2.90%)
Aug 09, 2017 19.69 19.69 19.54 19.58 6,873 +0.02(+0.11%)
Aug 08, 2017 19.53 19.61 19.52 19.56 12,040 +0.25(+1.30%)
Aug 07, 2017 19.30 19.31 19.27 19.31 3,801 +0.15(+0.77%)
Aug 04, 2017 19.12 19.16 19.12 19.16 809 +0.12(+0.62%)
Aug 03, 2017 18.99 19.10 18.99 19.04 9,470 -0.03(-0.15%)
Aug 02, 2017 19.39 19.39 18.99 19.07 9,554 -0.07(-0.35%)
Aug 01, 2017 19.21 19.21 18.97 19.14 80,504 -0.10(-0.50%)
Jul 31, 2017 19.27 19.27 19.10 19.24 83,266 +0.21(+1.09%)
Jul 28, 2017 18.94 19.03 18.93 19.03 2,303 -0.01(-0.04%)
Jul 27, 2017 19.04 19.04 19.04 19.04 5,931 +0.10(+0.55%)
Jul 26, 2017 18.85 19.05 18.85 18.93 162,430 +0.23(+1.22%)
Jul 25, 2017 18.96 18.96 18.71 18.71 3,482 -0.10(-0.55%)
Jul 24, 2017 18.82 18.87 18.82 18.81 22,133 -0.03(-0.18%)
Jul 21, 2017 18.84 18.84 18.84 18.84 341 -0.11(-0.57%)
Jul 20, 2017 18.92 18.99 18.92 18.95 6,079 +0.13(+0.67%)
Jul 19, 2017 18.83 18.83 18.83 18.83 292 +0.50(+2.74%)
Jul 18, 2017 18.33 18.33 18.33 18.33 136 -0.20(-1.10%)
Jul 14, 2017 18.53 18.53 18.53 176 +0.38(+2.09%)
Jul 13, 2017 18.15 18.15 18.15 18.15 272 +0.68(+3.91%)
Jul 10, 2017 17.47 17.47 17.47 0 -0.09(-0.50%)
Jul 06, 2017 17.55 17.55 17.55 33 -0.18(-1.04%)
Jul 03, 2017 17.74 17.74 17.74 2 +0.16(+0.92%)
Jun 30, 2017 17.58 17.58 17.58 17.58 280 +0.15(+0.89%)
Jun 29, 2017 17.42 17.42 17.42 17.42 576 +0.14(+0.81%)
Jun 28, 2017 17.28 17.28 17.28 17.28 273 +0.04(+0.23%)
Jun 26, 2017 17.24 17.24 17.24 124 +0.36(+2.15%)
Jun 23, 2017 16.88 16.88 16.88 16.88 135 -0.13(-0.75%)
Jun 22, 2017 16.91 17.01 16.91 17.01 352 +0.19(+1.13%)
Jun 20, 2017 16.82 16.82 16.82 0 -0.23(-1.35%)
Jun 19, 2017 17.03 17.05 17.03 17.05 2,401 +0.15(+0.91%)
Jun 14, 2017 16.89 16.89 16.89 0 -0.34(-1.99%)
Jun 13, 2017 17.27 17.27 17.23 17.24 5,812 +0.23(+1.33%)
Jun 09, 2017 17.01 17.01 17.01 0 -0.34(-1.96%)
Jun 08, 2017 17.35 17.35 17.35 17.35 733 +0.21(+1.20%)
Jun 07, 2017 17.16 17.16 17.13 17.15 7,577 +0.03(+0.15%)
Jun 06, 2017 17.12 17.12 17.12 17.12 411 +0.07(+0.43%)
Jun 05, 2017 17.05 17.05 17.05 17.05 219 +0.02(+0.14%)
Jun 02, 2017 17.10 17.10 16.94 17.02 1,972 +0.23(+1.40%)
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.