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 (%)
Feb 28, 2019	20.95	20.95	20.90	20.90	3,029	-0.22(-1.02%)
Feb 27, 2019	21.25	21.25	20.98	21.12	5,172	-0.51(-2.37%)
Feb 26, 2019		21.63	21.63	21.63	200	+0.00(+0.00%)
Feb 25, 2019	21.68	21.68	21.46	21.63	1,905	+0.38(+1.77%)
Feb 22, 2019	21.25	21.40	21.25	21.25	25,164	+0.22(+1.04%)
Feb 21, 2019	21.07	21.11	20.89	21.04	3,405	+0.03(+0.14%)
Feb 20, 2019	20.93	21.02	20.89	21.01	7,774	+0.15(+0.73%)
Feb 19, 2019	20.57	20.86	20.57	20.86	753	+0.34(+1.68%)
Feb 15, 2019	20.71	20.71	20.51	20.51	1,660	-0.42(-2.00%)
Feb 14, 2019	20.91	20.94	20.91	20.93	1,277	+0.13(+0.62%)
Feb 13, 2019	20.78	20.80	20.68	20.80	2,054	+0.18(+0.86%)
Feb 12, 2019	20.53	20.65	20.53	20.62	7,357	+0.01(+0.06%)
Feb 11, 2019	20.53	20.62	20.52	20.61	11,081	+0.20(+1.00%)
Feb 08, 2019	20.41	20.41	20.41	20.41	383	+0.03(+0.14%)
Feb 07, 2019	20.66	20.66	20.31	20.38	4,479	-0.37(-1.76%)
Feb 06, 2019	20.75	20.75	20.75	20.75	1,605	-0.27(-1.27%)
Feb 05, 2019	20.77	21.04	20.75	21.01	3,056	+0.56(+2.72%)
Feb 04, 2019		20.46	20.46	20.46	25	+0.00(+0.00%)

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.