Indicators

China Alphadex Fund FT (NQ: FCA )

21.56 -0.12 (-0.53%)

Streaming Delayed Price Updated: 2:08 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	22.53	22.53	22.53	22.53	466	+0.32(+1.45%)
Jul 30, 2018	22.28	22.28	22.21	22.21	1,687	-0.15(-0.69%)
Jul 27, 2018	22.36	22.36	22.36	22.36	260	-0.05(-0.24%)
Jul 26, 2018	22.34	22.42	22.31	22.42	1,084	-0.05(-0.24%)
Jul 25, 2018	22.33	22.56	22.33	22.47	23,041	+0.08(+0.38%)
Jul 24, 2018	22.26	22.46	22.26	22.39	2,436	+0.74(+3.41%)
Jul 23, 2018	21.57	21.65	21.57	21.65	407	-0.12(-0.56%)
Jul 20, 2018	21.79	21.79	21.53	21.77	2,438	+0.37(+1.72%)
Jul 19, 2018	21.46	21.46	21.36	21.40	5,316	-0.22(-1.01%)
Jul 18, 2018	21.62	21.62	21.62	21.62	230	-0.21(-0.97%)
Jul 17, 2018	21.61	21.83	21.61	21.83	5,014	-0.01(-0.04%)
Jul 16, 2018	21.73	21.84	21.73	21.84	1,287	-0.09(-0.42%)
Jul 12, 2018		21.93	21.93	21.93	117	+0.48(+2.22%)
Jul 11, 2018	21.43	21.46	21.30	21.46	14,615	-0.24(-1.10%)
Jul 10, 2018	22.10	22.10	21.70	21.70	3,262	-0.10(-0.45%)
Jul 09, 2018	21.79	21.79	21.79	21.79	304	+0.52(+2.46%)
Jul 06, 2018	21.15	21.43	21.15	21.27	26,831	+0.09(+0.43%)
Jul 05, 2018	21.63	21.63	21.00	21.18	38,006	-0.78(-3.57%)
Jul 03, 2018		21.96	21.96	21.96	0	+0.26(+1.21%)

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.