Indicators

China Alphadex Fund FT (NQ: FCA )

21.22 +0.24 (+1.14%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	23.19	23.19	23.19	23.19	452	-0.08(-0.34%)
Mar 30, 2022	23.27	23.27	23.27	23.27	1,036	+0.44(+1.91%)
Mar 29, 2022	23.16	23.16	22.83	22.83	2,020	+0.15(+0.67%)
Mar 28, 2022	22.68	22.68	22.68	22.68	1,082	+0.20(+0.87%)
Mar 25, 2022	22.62	22.62	22.48	22.48	1,169	-0.14(-0.63%)
Mar 23, 2022				22.63	3	-0.26(-1.13%)
Mar 22, 2022	22.88	22.88	22.88	22.88	968	+0.28(+1.23%)
Mar 21, 2022	22.93	22.93	22.60	22.60	500	-0.88(-3.73%)
Mar 18, 2022	23.48	23.48	23.48	23.48	209	+1.06(+4.71%)
Mar 17, 2022	22.55	22.55	22.42	22.43	1,460	+0.49(+2.25%)
Mar 16, 2022	21.32	21.93	21.32	21.93	5,007	+1.99(+9.95%)
Mar 15, 2022	19.99	20.26	19.89	19.95	41,751	-1.01(-4.82%)
Mar 14, 2022	21.61	21.61	20.84	20.96	1,129	-1.20(-5.42%)
Mar 11, 2022	22.24	22.38	22.14	22.16	5,152	-0.86(-3.73%)
Mar 08, 2022				23.02	166	-0.99(-4.12%)
Mar 04, 2022				24.01	3	-0.25(-1.02%)
Mar 02, 2022				24.26	7	+0.02(+0.07%)

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.