China Alphadex Fund FT (NQ: FCA )

18.71 -0.07 (-0.40%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 18.70 18.84 18.61 18.79 4,177 +0.05(+0.24%)
Mar 26, 2024 19.10 19.10 18.74 18.74 8,948 -0.40(-2.09%)
Mar 25, 2024 19.24 19.24 19.11 19.14 3,846 -0.09(-0.47%)
Mar 22, 2024 19.18 19.27 19.10 19.23 5,761 -0.32(-1.66%)
Mar 21, 2024 19.56 19.56 19.55 19.55 625 -0.13(-0.65%)
Mar 20, 2024 19.64 19.68 19.64 19.68 162 +0.06(+0.33%)
Mar 19, 2024 19.55 19.72 19.55 19.62 763 -0.34(-1.70%)
Mar 18, 2024 19.95 19.96 19.82 19.96 2,005 +0.12(+0.60%)
Mar 15, 2024 19.89 19.89 19.74 19.84 624 +0.15(+0.76%)
Mar 14, 2024 19.77 19.77 19.64 19.69 2,104 -0.20(-1.00%)
Mar 13, 2024 19.95 20.04 19.86 19.89 7,550 +0.45(+2.30%)
Mar 12, 2024 19.46 19.58 19.41 19.44 2,933 -0.10(-0.51%)
Mar 11, 2024 19.63 19.72 19.54 19.54 987 +0.03(+0.15%)
Mar 08, 2024 19.47 19.53 19.36 19.51 3,080 +0.26(+1.34%)
Mar 07, 2024 19.21 19.27 19.18 19.25 36,052 -0.10(-0.51%)
Mar 06, 2024 19.43 19.48 19.27 19.35 1,436 +0.37(+1.94%)
Mar 05, 2024 19.18 19.18 18.98 18.98 4,692 -0.28(-1.44%)
Mar 04, 2024 19.34 19.38 19.19 19.26 3,853 -0.12(-0.62%)
Mar 01, 2024 19.30 19.38 19.30 19.38 593 +0.16(+0.83%)
Feb 29, 2024 19.19 19.28 18.97 19.22 74,134 +0.48(+2.55%)
Feb 28, 2024 19.01 19.01 18.74 18.74 1,594 -0.66(-3.38%)
Feb 27, 2024 19.33 19.41 19.28 19.40 3,109 +0.24(+1.27%)
Feb 26, 2024 19.29 19.29 19.09 19.16 778 -0.02(-0.08%)
Feb 23, 2024 19.27 19.27 19.08 19.17 2,860 +0.21(+1.09%)
Feb 22, 2024 18.90 19.02 18.85 18.96 748 +0.27(+1.45%)
Feb 21, 2024 18.74 18.74 18.69 18.69 1,208 +0.33(+1.79%)
Feb 20, 2024 18.36 18.36 18.36 18.36 99 +0.36(+1.99%)
Feb 16, 2024 18.03 18.11 17.97 18.01 1,176 +0.30(+1.69%)
Feb 15, 2024 17.65 17.71 17.63 17.71 3,639 +0.13(+0.74%)
Feb 14, 2024 17.63 17.64 17.50 17.58 1,142 -0.02(-0.14%)
Feb 13, 2024 17.60 17.60 17.60 17.60 20 -0.30(-1.68%)
Feb 12, 2024 17.98 17.98 17.89 17.90 2,619 +0.30(+1.68%)
Feb 09, 2024 17.73 17.73 17.57 17.61 1,426 -0.14(-0.78%)
Feb 08, 2024 17.72 17.75 17.72 17.75 223 -0.12(-0.67%)
Feb 07, 2024 17.64 17.87 17.57 17.87 8,125 -0.10(-0.55%)
Feb 06, 2024 17.80 17.97 17.80 17.97 1,648 +0.80(+4.63%)
Feb 05, 2024 17.28 17.28 17.17 17.17 210 -0.06(-0.35%)
Feb 02, 2024 17.17 17.23 17.17 17.23 271 -0.26(-1.51%)
Feb 01, 2024 17.51 17.61 17.45 17.49 1,303 +0.04(+0.22%)
Jan 31, 2024 17.46 17.46 17.33 17.46 620 -0.14(-0.78%)
Jan 30, 2024 17.61 17.61 17.52 17.59 794 -0.20(-1.15%)
Jan 29, 2024 17.80 17.80 17.80 17.80 261 -0.26(-1.46%)
Jan 26, 2024 18.08 18.15 18.01 18.06 3,873 -0.17(-0.95%)
Jan 25, 2024 18.21 18.23 18.08 18.23 1,121 +0.28(+1.55%)
Jan 24, 2024 17.87 17.96 17.81 17.96 8,853 +0.78(+4.53%)
Jan 23, 2024 17.16 17.18 17.15 17.18 1,275 +0.44(+2.66%)
Jan 22, 2024 16.73 16.73 16.73 16.73 99 -0.43(-2.49%)
Jan 19, 2024 17.06 17.16 17.05 17.16 935 -0.27(-1.54%)
Jan 18, 2024 17.36 17.43 17.36 17.43 197 +0.25(+1.45%)
Jan 17, 2024 17.18 17.18 17.18 17.18 93 -0.74(-4.11%)
Jan 16, 2024 17.90 18.15 17.90 17.92 3,163 -0.37(-2.01%)
Jan 12, 2024 18.25 18.28 18.25 18.28 190 +0.29(+1.60%)
Jan 11, 2024 18.15 18.15 18.00 18.00 785 -0.08(-0.44%)
Jan 10, 2024 18.08 18.08 18.08 18.08 4 -0.16(-0.87%)
Jan 09, 2024 18.23 18.23 18.23 18.23 289 +0.00(+0.00%)
Jan 08, 2024 18.23 18.23 18.23 18.23 82 -0.39(-2.08%)
Jan 05, 2024 18.52 18.62 18.48 18.62 1,985 +0.15(+0.81%)
Jan 04, 2024 18.43 18.47 18.40 18.47 463 -0.06(-0.32%)
Jan 03, 2024 18.39 18.53 18.35 18.53 410 +0.27(+1.47%)
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.