Indicators

China Alphadex Fund FT (NQ: FCA )

20.99 -0.28 (-1.32%)

Streaming Delayed Price Updated: 10:32 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	20.88	20.88	20.88	20.88	251	+0.08(+0.37%)
Jun 27, 2019	20.80	20.80	20.80	20.80	145	+0.01(+0.05%)
Jun 26, 2019	20.92	20.97	20.79	20.79	1,084	+0.21(+1.04%)
Jun 25, 2019	20.66	20.74	20.57	20.57	1,699	-0.14(-0.69%)
Jun 24, 2019	20.72	20.72	20.72	20.72	128	+0.08(+0.39%)
Jun 21, 2019	20.67	20.67	20.64	20.64	1,256	-0.21(-1.03%)
Jun 20, 2019	21.07	21.07	20.85	20.85	12,866	+0.40(+1.93%)
Jun 19, 2019	20.37	20.49	20.35	20.46	2,177	+0.06(+0.29%)
Jun 18, 2019	20.48	20.48	20.40	20.40	394	+0.23(+1.14%)
Jun 17, 2019	20.02	20.18	20.01	20.17	1,593	+0.02(+0.10%)
Jun 14, 2019	20.30	20.30	20.15	20.15	628	-0.13(-0.64%)
Jun 13, 2019	20.30	20.30	20.19	20.28	837	+0.02(+0.11%)
Jun 12, 2019	20.19	20.32	20.19	20.25	1,599	-0.18(-0.88%)
Jun 11, 2019	20.67	20.67	20.42	20.43	5,893	+0.47(+2.38%)
Jun 10, 2019		19.96	19.96	19.96	8	+0.00(+0.00%)
Jun 07, 2019	19.83	20.02	19.83	19.96	4,087	+0.27(+1.36%)
Jun 06, 2019	19.67	19.71	19.67	19.69	1,166	+0.08(+0.42%)
Jun 05, 2019	19.70	19.70	19.61	19.61	2,174	-0.03(-0.16%)
Jun 04, 2019	19.88	19.88	19.63	19.64	2,170	-0.26(-1.30%)

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.