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, 2017	16.54	16.54	16.54	16.54	168	-0.11(-0.68%)
Mar 30, 2017	16.65	16.65	16.65	16.65	136	-0.06(-0.38%)
Mar 29, 2017	16.68	16.72	16.63	16.72	979	-0.09(-0.51%)
Mar 28, 2017	16.24	16.80	16.24	16.80	2,975	+0.21(+1.26%)
Mar 27, 2017	16.79	16.79	16.59	16.59	701	-0.52(-3.02%)
Mar 24, 2017	17.11	17.11	17.04	17.11	2,762	+0.19(+1.14%)
Mar 21, 2017		16.92	16.92	16.92	0	-0.20(-1.16%)
Mar 20, 2017	17.06	17.12	17.06	17.11	3,123	+0.19(+1.12%)
Mar 17, 2017	17.05	17.05	16.92	16.93	2,964	-0.17(-0.98%)
Mar 16, 2017	17.09	17.09	17.09	17.09	134	+0.12(+0.70%)
Mar 15, 2017	16.97	16.97	16.97	16.97	334	+0.19(+1.15%)
Mar 14, 2017	16.84	16.84	16.74	16.78	2,082	-0.05(-0.30%)
Mar 13, 2017	16.68	16.83	16.68	16.83	4,138	+0.53(+3.22%)
Mar 09, 2017		16.31	16.31	16.31	78	-0.10(-0.62%)
Mar 07, 2017		16.41	16.41	16.41	14	+0.15(+0.91%)
Mar 06, 2017	16.23	16.26	16.23	16.26	1,668	+0.11(+0.69%)
Mar 03, 2017	16.15	16.15	16.15	16.15	134	+0.06(+0.35%)

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.