Indicators

China Alphadex Fund FT (NQ: FCA )

21.27 -0.05 (-0.23%)

Official Closing 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 (%)
Sep 29, 2023	18.79	18.79	18.70	18.70	627	-0.09(-0.47%)
Sep 28, 2023	18.73	18.79	18.67	18.79	538	+0.03(+0.16%)
Sep 27, 2023	18.62	18.76	18.61	18.76	731	-0.01(-0.05%)
Sep 26, 2023	18.74	18.81	18.74	18.77	1,383	-0.09(-0.47%)
Sep 25, 2023	18.67	18.86	18.86	18.86	987	-0.14(-0.73%)
Sep 22, 2023	18.91	19.00	18.91	19.00	105	+0.26(+1.40%)
Sep 21, 2023	18.74	18.74	18.74	18.74	1	-0.27(-1.44%)
Sep 20, 2023	19.01	19.01	19.01	19.01	0	+0.03(+0.14%)
Sep 19, 2023	18.99	18.99	18.99	18.99	4	+0.13(+0.69%)
Sep 18, 2023	18.85	18.85	18.85	18.85	0	+0.11(+0.59%)
Sep 15, 2023	18.64	18.74	18.64	18.74	317	-0.14(-0.72%)
Sep 14, 2023	18.89	18.89	18.88	18.88	1,295	+0.30(+1.61%)
Sep 13, 2023	18.65	18.65	18.58	18.58	159	-0.31(-1.64%)
Sep 12, 2023	18.86	18.89	18.86	18.89	2,589	+0.04(+0.21%)
Sep 11, 2023	18.73	18.96	18.73	18.85	206	+0.35(+1.88%)
Sep 08, 2023	18.50	18.50	18.50	18.50	103	-0.14(-0.73%)
Sep 07, 2023	18.57	18.64	18.57	18.64	311	-0.25(-1.31%)
Sep 06, 2023	18.88	18.88	18.88	18.88	0	-0.02(-0.13%)
Sep 05, 2023	18.91	18.91	18.91	18.91	22	+0.05(+0.26%)

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.