Indicators

China Alphadex Fund FT (NQ: FCA )

21.27 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	21.84	21.84	21.84	21.84	110	-0.35(-1.57%)
Jul 28, 2022	22.35	22.40	21.94	22.19	12,464	-0.07(-0.32%)
Jul 27, 2022	22.08	22.26	22.08	22.26	1,135	+0.22(+0.98%)
Jul 26, 2022	22.47	22.49	21.84	22.04	2,260	+0.02(+0.08%)
Jul 25, 2022	21.99	22.03	21.99	22.03	1,169	-0.02(-0.08%)
Jul 22, 2022	22.30	22.34	21.84	22.04	3,583	-0.38(-1.71%)
Jul 21, 2022	22.32	22.43	22.27	22.43	24,360	+0.00(+0.02%)
Jul 20, 2022	22.61	22.61	22.41	22.42	934	-0.39(-1.71%)
Jul 19, 2022	22.79	22.92	22.77	22.81	3,329	+0.15(+0.65%)
Jul 18, 2022	22.63	22.84	22.49	22.67	2,411	+0.37(+1.67%)
Jul 15, 2022	22.46	22.58	22.29	22.29	3,854	-0.50(-2.19%)
Jul 14, 2022	22.71	22.79	22.61	22.79	2,791	+0.28(+1.24%)
Jul 13, 2022	22.54	22.89	22.51	22.51	10,164	-0.41(-1.77%)
Jul 12, 2022	22.86	22.92	22.86	22.92	449	-0.01(-0.04%)
Jul 11, 2022	23.13	23.18	22.93	22.93	3,482	-0.54(-2.31%)
Jul 08, 2022	23.66	23.66	23.46	23.47	2,230	+0.11(+0.49%)
Jul 07, 2022	23.38	23.46	23.35	23.35	267	+0.34(+1.47%)
Jul 06, 2022	22.77	23.03	22.77	23.02	21,290	+0.11(+0.48%)
Jul 05, 2022	22.56	23.05	22.56	22.91	3,181	-0.28(-1.22%)

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.