Indicators

China Alphadex Fund FT (NQ: FCA )

21.09 -0.18 (-0.85%)

Streaming Delayed Price Updated: 10:07 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	26.41	26.75	26.41	26.75	840	+0.70(+2.69%)
Sep 29, 2021	26.29	26.29	26.03	26.04	675	-0.51(-1.91%)
Sep 28, 2021	26.75	27.06	26.55	26.55	4,201	+0.19(+0.71%)
Sep 27, 2021	26.07	26.43	26.07	26.36	24,337	-0.44(-1.62%)
Sep 24, 2021	27.16	27.16	26.74	26.80	1,241	-0.74(-2.68%)
Sep 23, 2021	27.63	27.72	27.45	27.54	674	+0.09(+0.31%)
Sep 22, 2021	27.30	27.57	27.30	27.45	1,120	+0.72(+2.68%)
Sep 21, 2021	26.73	26.73	26.73	26.73	983	+0.43(+1.65%)
Sep 20, 2021	26.55	26.55	26.30	26.30	661	-1.04(-3.79%)
Sep 17, 2021	27.18	27.33	27.18	27.33	1,984	-0.05(-0.17%)
Sep 16, 2021	27.52	27.55	27.38	27.38	234	-0.58(-2.09%)
Sep 15, 2021	27.93	27.96	27.93	27.96	1,238	-0.19(-0.68%)
Sep 14, 2021	28.55	28.55	28.16	28.16	390	-0.80(-2.75%)
Sep 13, 2021	28.88	28.96	28.85	28.95	3,225	+0.65(+2.30%)
Sep 10, 2021	28.81	28.81	28.21	28.30	2,068	-0.40(-1.39%)
Sep 09, 2021	28.70	28.70	28.70	28.70	738	+0.39(+1.39%)
Sep 08, 2021	28.23	28.31	28.08	28.31	603	+0.87(+3.17%)
Sep 03, 2021		27.44	27.44	27.44	1,254	+0.32(+1.17%)
Sep 02, 2021	27.08	27.12	27.08	27.12	153	+0.04(+0.14%)

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.