Indicators

China Alphadex Fund FT (NQ: FCA )

20.98 +0.76 (+3.76%)

Official Closing Price Updated: 4:15 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	19.19	19.28	18.97	19.22	74,134	+0.48(+2.55%)
Feb 28, 2024	19.01	19.01	18.74	18.74	1,594	-0.66(-3.38%)
Feb 27, 2024	19.33	19.41	19.28	19.40	3,109	+0.24(+1.27%)
Feb 26, 2024	19.29	19.29	19.09	19.16	778	-0.02(-0.08%)
Feb 23, 2024	19.27	19.27	19.08	19.17	2,860	+0.21(+1.09%)
Feb 22, 2024	18.90	19.02	18.85	18.96	748	+0.27(+1.45%)
Feb 21, 2024	18.74	18.74	18.69	18.69	1,208	+0.33(+1.79%)
Feb 20, 2024	18.36	18.36	18.36	18.36	99	+0.36(+1.99%)
Feb 16, 2024	18.03	18.11	17.97	18.01	1,176	+0.30(+1.69%)
Feb 15, 2024	17.65	17.71	17.63	17.71	3,639	+0.13(+0.74%)
Feb 14, 2024	17.63	17.64	17.50	17.58	1,142	-0.02(-0.14%)
Feb 13, 2024	17.60	17.60	17.60	17.60	20	-0.30(-1.68%)
Feb 12, 2024	17.98	17.98	17.89	17.90	2,619	+0.30(+1.68%)
Feb 09, 2024	17.73	17.73	17.57	17.61	1,426	-0.14(-0.78%)
Feb 08, 2024	17.72	17.75	17.72	17.75	223	-0.12(-0.67%)
Feb 07, 2024	17.64	17.87	17.57	17.87	8,125	-0.10(-0.55%)
Feb 06, 2024	17.80	17.97	17.80	17.97	1,648	+0.80(+4.63%)
Feb 05, 2024	17.28	17.28	17.17	17.17	210	-0.06(-0.35%)
Feb 02, 2024	17.17	17.23	17.17	17.23	271	-0.26(-1.51%)

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.