Indicators

China Alphadex Fund FT (NQ: FCA )

19.44 +0.13 (+0.67%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	18.81	18.85	18.71	18.71	2,250	-0.07(-0.40%)
Mar 27, 2024	18.70	18.84	18.61	18.79	4,177	+0.05(+0.24%)
Mar 26, 2024	19.10	19.10	18.74	18.74	8,948	-0.40(-2.09%)
Mar 25, 2024	19.24	19.24	19.11	19.14	3,846	-0.09(-0.47%)
Mar 22, 2024	19.18	19.27	19.10	19.23	5,761	-0.32(-1.66%)
Mar 21, 2024	19.56	19.56	19.55	19.55	625	-0.13(-0.65%)
Mar 20, 2024	19.64	19.68	19.64	19.68	162	+0.06(+0.33%)
Mar 19, 2024	19.55	19.72	19.55	19.62	763	-0.34(-1.70%)
Mar 18, 2024	19.95	19.96	19.82	19.96	2,005	+0.12(+0.60%)
Mar 15, 2024	19.89	19.89	19.74	19.84	624	+0.15(+0.76%)
Mar 14, 2024	19.77	19.77	19.64	19.69	2,104	-0.20(-1.00%)
Mar 13, 2024	19.95	20.04	19.86	19.89	7,550	+0.45(+2.30%)
Mar 12, 2024	19.46	19.58	19.41	19.44	2,933	-0.10(-0.51%)
Mar 11, 2024	19.63	19.72	19.54	19.54	987	+0.03(+0.15%)
Mar 08, 2024	19.47	19.53	19.36	19.51	3,080	+0.26(+1.34%)
Mar 07, 2024	19.21	19.27	19.18	19.25	36,052	-0.10(-0.51%)
Mar 06, 2024	19.43	19.48	19.27	19.35	1,436	+0.37(+1.94%)
Mar 05, 2024	19.18	19.18	18.98	18.98	4,692	-0.28(-1.44%)
Mar 04, 2024	19.34	19.38	19.19	19.26	3,853	-0.12(-0.62%)

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.