Indicators

China Alphadex Fund FT (NQ: FCA )

21.68 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	27.24	27.25	26.95	27.07	1,036	-0.38(-1.39%)
Jun 28, 2021		27.45	27.45	27.45	15	+0.07(+0.26%)
Jun 25, 2021	27.41	27.46	27.24	27.38	5,735	+0.34(+1.26%)
Jun 24, 2021	26.96	27.11	26.83	27.04	3,699	+0.18(+0.67%)
Jun 23, 2021	26.74	26.86	26.67	26.86	1,592	+0.28(+1.06%)
Jun 22, 2021	26.83	26.83	26.47	26.58	789	+0.07(+0.26%)
Jun 21, 2021	26.51	26.51	26.51	26.51	149	+0.00(+0.01%)
Jun 18, 2021	26.51	26.51	26.44	26.51	133	+0.25(+0.93%)
Jun 16, 2021		26.26	26.26	26.26	0	-0.76(-2.81%)
Jun 15, 2021	27.05	27.05	27.02	27.02	168	-0.34(-1.25%)
Jun 14, 2021	27.34	27.45	27.27	27.36	837	+0.01(+0.03%)
Jun 11, 2021	27.26	27.35	27.24	27.35	475	+0.08(+0.28%)
Jun 10, 2021	27.17	27.28	27.17	27.28	152	+0.45(+1.68%)
Jun 09, 2021	26.67	26.93	26.67	26.82	2,037	+0.22(+0.81%)
Jun 08, 2021	26.56	26.68	26.51	26.61	8,875	-0.19(-0.72%)
Jun 07, 2021	26.61	26.80	26.61	26.80	902	+0.05(+0.21%)
Jun 04, 2021	26.73	26.76	26.73	26.75	497	+0.09(+0.35%)
Jun 03, 2021	26.66	26.66	26.64	26.65	877	-0.37(-1.39%)
Jun 02, 2021	26.97	27.09	26.92	27.03	1,833	-0.18(-0.68%)

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.