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 (%)
Jan 31, 2018 25.35 25.71 25.06 25.06 4,391 +0.16(+0.64%)
Jan 30, 2018 24.96 25.10 24.78 24.90 65,280 -0.83(-3.24%)
Jan 29, 2018 25.63 25.74 25.31 25.74 78,897 -0.16(-0.64%)
Jan 26, 2018 25.61 26.04 25.61 25.90 7,235 +0.36(+1.40%)
Jan 25, 2018 25.69 25.71 25.50 25.54 7,364 -0.02(-0.09%)
Jan 24, 2018 25.49 25.56 25.35 25.56 2,894 +0.38(+1.52%)
Jan 23, 2018 25.08 25.36 25.00 25.18 4,029 -0.09(-0.36%)
Jan 22, 2018 25.00 25.27 24.94 25.27 5,133 +0.27(+1.09%)
Jan 19, 2018 24.90 25.00 24.77 25.00 3,160 +0.60(+2.44%)
Jan 18, 2018 24.37 24.40 24.31 24.40 2,743 -0.01(-0.04%)
Jan 17, 2018 24.33 24.46 24.00 24.41 3,586 +0.05(+0.22%)
Jan 16, 2018 24.25 24.36 23.95 24.36 26,632 -0.22(-0.88%)
Jan 12, 2018 24.58 24.58 24.58 0 +0.44(+1.83%)
Jan 11, 2018 23.77 24.22 23.77 24.13 6,762 +0.04(+0.19%)
Jan 10, 2018 24.24 24.01 24.09 2,460 +0.29(+1.23%)
Jan 09, 2018 23.99 24.13 23.75 23.80 34,517 -0.31(-1.27%)
Jan 08, 2018 24.01 24.18 23.79 24.10 37,607 +0.73(+3.11%)
Jan 05, 2018 23.24 23.55 23.18 23.38 30,693 +0.10(+0.41%)
Jan 04, 2018 23.15 23.41 23.08 23.28 42,675 +0.04(+0.17%)
Jan 03, 2018 23.05 23.24 23.05 23.24 2,479 +0.32(+1.40%)
Jan 02, 2018 22.23 22.76 22.92 37,834 +0.69(+3.12%)
Dec 29, 2017 22.23 22.23 22.23 0 +0.18(+0.82%)
Dec 28, 2017 22.09 22.09 22.00 22.05 1,603 +0.57(+2.63%)
Dec 27, 2017 21.48 21.48 21.48 21.48 336 +0.19(+0.91%)
Dec 26, 2017 21.29 21.29 21.29 21.29 1,838 -0.02(-0.08%)
Dec 22, 2017 21.44 21.44 21.18 21.30 1,460 +0.23(+1.07%)
Dec 21, 2017 20.96 21.18 20.92 21.08 43,360 +0.63(+3.07%)
Dec 20, 2017 20.52 20.62 20.41 20.45 4,612 -0.05(-0.27%)
Dec 19, 2017 20.82 20.82 20.51 20.51 20,503 -0.30(-1.46%)
Dec 18, 2017 20.69 20.82 20.68 20.81 19,351 +0.06(+0.29%)
Dec 15, 2017 20.91 20.91 20.64 20.75 8,154 -0.25(-1.20%)
Dec 14, 2017 21.02 21.10 21.00 21.00 10,931 -0.13(-0.60%)
Dec 13, 2017 20.95 21.13 20.95 21.13 2,742 +0.41(+1.97%)
Dec 12, 2017 20.75 20.76 20.71 20.72 7,117 -0.12(-0.59%)
Dec 11, 2017 20.79 20.88 20.75 20.84 19,563 +0.03(+0.14%)
Dec 08, 2017 20.71 20.87 20.71 20.82 9,953 +0.65(+3.20%)
Dec 07, 2017 20.27 20.27 20.07 20.17 3,944 -0.24(-1.19%)
Dec 06, 2017 20.54 20.54 20.32 20.41 8,726 -0.66(-3.12%)
Dec 05, 2017 21.25 21.25 21.07 21.07 522 -0.27(-1.25%)
Dec 04, 2017 21.01 21.01 21.34 9,092 +0.32(+1.54%)
Dec 01, 2017 21.05 21.22 21.01 21.01 1,267 -0.15(-0.73%)
Nov 30, 2017 21.02 21.22 21.01 21.17 4,513 -0.24(-1.11%)
Nov 29, 2017 21.36 21.49 21.27 21.40 10,235 -0.01(-0.03%)
Nov 28, 2017 21.28 21.41 21.19 21.41 16,702 +0.19(+0.89%)
Nov 27, 2017 21.50 21.50 21.22 21.22 9,773 -0.70(-3.19%)
Nov 24, 2017 21.99 22.31 21.70 21.92 15,267 -0.02(-0.10%)
Nov 22, 2017 22.19 22.19 21.88 21.94 10,662 +0.07(+0.30%)
Nov 21, 2017 21.76 21.91 21.76 21.88 3,473 +0.30(+1.41%)
Nov 20, 2017 21.54 21.65 21.36 21.57 27,179 +0.08(+0.38%)
Nov 17, 2017 21.34 21.49 21.34 21.49 119,174 -0.35(-1.59%)
Nov 16, 2017 21.83 21.84 21.83 21.84 618 +0.26(+1.20%)
Nov 15, 2017 21.53 21.70 21.53 21.58 4,174 -0.32(-1.44%)
Nov 14, 2017 22.19 22.26 21.90 21.90 4,836 -0.48(-2.15%)
Nov 13, 2017 22.32 22.45 22.23 22.38 5,443 +0.20(+0.88%)
Nov 10, 2017 22.18 22.18 22.18 22.18 171 +0.24(+1.11%)
Nov 09, 2017 21.88 22.04 21.76 21.94 22,008 +0.01(+0.03%)
Nov 08, 2017 21.86 21.93 21.78 21.93 28,824 +0.05(+0.24%)
Nov 07, 2017 22.09 22.09 21.86 21.88 2,259 +0.06(+0.25%)
Nov 06, 2017 21.66 21.88 21.65 21.82 20,987 +0.05(+0.23%)
Nov 03, 2017 21.71 21.77 21.62 21.77 6,804 -0.11(-0.50%)
Nov 02, 2017 21.75 21.88 21.72 21.88 1,251 +0.07(+0.32%)
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.