Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Alphadex Fund FT (NQ: FCA )

21.52 -0.15 (-0.69%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 23.28 23.44 23.16 23.16 698 +0.09(+0.38%)
Jun 29, 2022 23.13 23.13 23.00 23.07 1,485 -0.44(-1.87%)
Jun 28, 2022 23.25 23.51 23.25 23.51 504 +0.53(+2.32%)
Jun 27, 2022 22.75 22.98 22.75 22.98 335 +0.42(+1.88%)
Jun 24, 2022 22.65 22.86 22.56 22.56 6,338 -0.08(-0.37%)
Jun 23, 2022 22.84 22.90 22.41 22.64 9,792 +0.17(+0.77%)
Jun 22, 2022 22.44 22.65 22.44 22.47 2,796 -0.34(-1.48%)
Jun 21, 2022 22.80 22.80 22.80 22.80 244 +0.69(+3.10%)
Jun 17, 2022 22.68 22.68 22.12 22.12 13,320 -0.05(-0.24%)
Jun 16, 2022 22.17 22.17 22.17 22.17 4 -0.83(-3.61%)
Jun 15, 2022 23.00 23.01 23.00 23.00 700 +0.06(+0.26%)
Jun 14, 2022 22.94 22.94 22.94 22.94 14 +0.32(+1.44%)
Jun 13, 2022 22.68 22.68 22.62 22.62 337 -0.40(-1.76%)
Jun 10, 2022 23.02 23.02 23.02 23.02 112 +0.20(+0.88%)
Jun 09, 2022 22.82 22.82 22.82 22.82 90 -0.66(-2.80%)
Jun 08, 2022 23.37 23.63 23.37 23.48 1,470 -0.15(-0.64%)
Jun 07, 2022 23.63 23.63 23.63 23.63 14 +0.33(+1.42%)
Jun 06, 2022 23.30 23.30 23.30 23.30 111 -0.09(-0.39%)
Jun 03, 2022 23.39 23.39 23.39 23.39 112 -0.11(-0.47%)
Jun 02, 2022 23.47 23.94 23.47 23.50 1,065 -0.21(-0.90%)
Jun 01, 2022 23.52 23.71 23.11 23.71 2,100 +0.43(+1.84%)
May 31, 2022 23.28 23.28 23.28 23.28 3 +0.08(+0.34%)
May 27, 2022 23.21 23.21 23.21 23.21 112 -0.18(-0.78%)
May 26, 2022 23.16 23.39 23.16 23.39 280 +0.50(+2.16%)
May 25, 2022 22.63 22.89 22.63 22.89 495 +0.27(+1.19%)
May 24, 2022 22.89 22.89 22.62 22.62 458 -0.83(-3.55%)
May 23, 2022 23.45 23.45 23.45 23.45 58 +0.63(+2.77%)
May 20, 2022 22.83 22.83 22.82 22.82 1,137 -0.12(-0.54%)
May 19, 2022 22.63 22.95 22.63 22.95 120 +0.71(+3.19%)
May 18, 2022 22.24 22.24 22.24 22.24 0 -0.12(-0.55%)
May 17, 2022 22.19 22.36 22.19 22.36 174 +0.23(+1.02%)
May 16, 2022 22.13 22.13 22.13 22.13 151 +0.03(+0.13%)
May 13, 2022 22.11 22.11 22.11 22.11 112 +0.52(+2.43%)
May 12, 2022 21.51 21.58 21.51 21.58 123 -0.10(-0.47%)
May 11, 2022 21.68 21.68 21.68 21.68 3 -0.14(-0.63%)
May 10, 2022 21.73 21.82 21.73 21.82 4,219 +0.29(+1.35%)
May 09, 2022 21.53 21.53 21.53 21.53 21 -0.23(-1.06%)
May 06, 2022 21.76 21.76 21.76 21.76 112 -0.48(-2.15%)
May 05, 2022 22.25 22.30 22.22 22.24 1,884 -0.89(-3.86%)
May 04, 2022 22.71 23.13 22.71 23.13 646 -0.08(-0.35%)
May 03, 2022 23.21 23.21 23.21 23.21 8 +0.78(+3.46%)
May 02, 2022 22.44 22.44 22.44 22.44 2 +0.04(+0.19%)
Apr 29, 2022 22.71 22.71 22.39 22.39 332 -0.23(-1.02%)
Apr 28, 2022 22.40 22.63 22.34 22.63 581 +0.55(+2.50%)
Apr 27, 2022 21.72 22.07 21.72 22.07 454 +1.85(+9.16%)
Apr 26, 2022 20.22 20.22 20.22 20.22 43 -1.56(-7.15%)
Apr 25, 2022 21.78 21.78 21.78 21.78 395 -0.81(-3.60%)
Apr 22, 2022 22.59 22.59 22.59 22.59 112 +0.58(+2.65%)
Apr 21, 2022 22.01 22.01 22.01 22.01 7 -0.64(-2.82%)
Apr 20, 2022 22.71 22.75 22.63 22.65 3,835 -0.50(-2.16%)
Apr 18, 2022 23.15 3 -0.19(-0.81%)
Apr 13, 2022 23.34 24 +0.32(+1.38%)
Apr 11, 2022 23.02 305 -0.31(-1.34%)
Apr 08, 2022 23.33 23.33 23.33 23.33 454 +0.07(+0.31%)
Apr 07, 2022 23.26 23.26 23.26 23.26 258 -0.26(-1.10%)
Apr 05, 2022 23.52 7 -0.03(-0.12%)
Apr 01, 2022 23.55 151 +0.36(+1.55%)
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%)
Mar 01, 2022 24.14 24.24 24.09 24.24 538 -0.04(-0.17%)
Feb 24, 2022 24.28 3 -0.88(-3.50%)
Feb 18, 2022 25.16 102 +0.20(+0.81%)
Feb 17, 2022 25.05 25.21 24.85 24.96 4,375 -0.21(-0.83%)
Feb 16, 2022 25.01 25.25 24.83 25.17 1,504 +0.11(+0.44%)
Feb 15, 2022 24.79 25.06 24.76 25.06 2,238 +0.13(+0.53%)
Feb 08, 2022 24.92 1 +0.45(+1.85%)
Feb 04, 2022 24.47 1 +0.20(+0.84%)
Feb 01, 2022 24.27 71 +0.39(+1.61%)
Jan 28, 2022 23.88 23.88 23.88 23.88 469 -0.66(-2.71%)
Jan 25, 2022 24.55 33 -0.18(-0.73%)
Jan 24, 2022 24.89 24.89 24.73 24.73 243 -0.53(-2.08%)
Jan 21, 2022 25.29 25.57 25.03 25.25 2,235 +0.02(+0.07%)
Jan 20, 2022 25.21 25.30 25.21 25.24 577 -0.00(-0.00%)
Jan 19, 2022 25.23 25.24 25.11 25.24 1,015 +0.56(+2.27%)
Jan 13, 2022 24.67 3 -0.52(-2.06%)
Jan 12, 2022 25.16 25.19 25.15 25.19 563 +0.60(+2.43%)
Jan 11, 2022 24.59 24.59 24.59 24.59 544 +0.46(+1.92%)
Jan 10, 2022 24.04 24.13 24.04 24.13 246 +0.42(+1.76%)
Jan 06, 2022 23.71 23.71 23.71 6 -0.58(-2.38%)
Jan 04, 2022 24.29 24.29 24.29 4 -0.58(-2.33%)
Jan 03, 2022 24.61 24.87 24.61 24.87 841 +0.49(+1.99%)
Dec 31, 2021 24.43 24.51 24.39 24.39 1,369 -0.05(-0.20%)
Dec 30, 2021 24.42 24.59 24.42 24.43 12,617 +0.13(+0.55%)
Dec 29, 2021 24.22 24.30 24.17 24.30 1,157 -0.24(-0.97%)
Dec 28, 2021 24.44 24.54 24.44 24.54 414 -0.45(-1.78%)
Dec 27, 2021 25.17 25.17 24.99 24.99 214 -0.06(-0.22%)
Dec 23, 2021 24.69 25.04 24.69 25.04 139 +0.58(+2.39%)
Dec 22, 2021 24.44 24.46 24.44 24.46 201 +0.67(+2.83%)
Dec 20, 2021 23.78 23.78 23.78 29 -0.88(-3.57%)
Dec 17, 2021 24.80 24.80 24.40 24.66 1,311 -0.34(-1.37%)
Dec 16, 2021 25.01 25.01 25.01 25.01 410 +0.89(+3.71%)
Dec 15, 2021 24.43 24.43 23.88 24.11 1,023 -0.55(-2.25%)
Dec 14, 2021 24.71 24.71 24.48 24.67 640 -0.77(-3.04%)
Dec 09, 2021 25.44 25.44 25.44 47 +0.15(+0.57%)
Dec 08, 2021 25.12 25.30 25.12 25.30 1,078 +0.11(+0.44%)
Dec 07, 2021 25.18 25.18 25.18 25.18 137 +0.66(+2.67%)
Dec 06, 2021 24.51 24.53 24.06 24.53 6,114 +0.23(+0.96%)
Dec 02, 2021 24.30 24.30 24.30 227 -0.05(-0.20%)
Nov 29, 2021 24.35 24.35 24.35 0 -0.18(-0.73%)
Nov 23, 2021 24.52 24.52 24.52 3 +0.01(+0.02%)
Nov 22, 2021 24.39 24.52 24.29 24.52 3,316 -0.13(-0.52%)
Nov 17, 2021 24.65 24.65 24.65 1 +0.10(+0.41%)
Nov 12, 2021 24.55 24.55 24.55 9 +0.13(+0.54%)
Nov 11, 2021 24.41 24.41 24.41 24.41 456 +0.40(+1.68%)
Nov 10, 2021 23.94 24.01 24.01 0 -0.05(-0.22%)
Nov 09, 2021 24.17 24.18 24.06 24.06 610 +0.00(+0.02%)
Nov 08, 2021 23.73 24.06 23.73 24.06 1,462 +0.19(+0.81%)
Nov 05, 2021 24.27 24.27 23.76 23.87 5,217 -0.63(-2.58%)
Nov 03, 2021 24.50 24.50 24.50 23 +0.20(+0.80%)
Nov 02, 2021 24.66 24.66 23.97 24.30 1,637 -0.89(-3.52%)
Nov 01, 2021 25.09 25.23 24.94 25.19 965 -0.20(-0.80%)
Oct 28, 2021 25.33 25.46 25.33 25.39 1,128 -0.50(-1.91%)
Oct 26, 2021 25.89 25.89 25.89 5 -0.54(-2.05%)
Oct 21, 2021 26.43 26.43 26.43 47 -0.27(-1.03%)
Oct 20, 2021 26.70 26.70 26.70 26.70 231 -0.02(-0.06%)
Oct 19, 2021 26.64 26.72 26.62 26.72 976 +0.66(+2.51%)
Oct 18, 2021 26.06 26.06 26.06 26.06 193 +0.06(+0.25%)
Oct 15, 2021 25.90 26.00 25.90 26.00 2,662 -0.02(-0.07%)
Oct 14, 2021 25.87 26.02 25.87 26.02 239 -0.20(-0.75%)
Oct 13, 2021 25.98 26.21 25.95 26.21 568 +0.49(+1.91%)
Oct 12, 2021 25.72 25.85 25.72 25.72 853 +0.06(+0.22%)
Oct 11, 2021 25.76 25.78 25.41 25.67 6,461 -0.55(-2.08%)
Oct 08, 2021 26.21 26.21 26.21 26.21 943 -0.46(-1.74%)
Oct 07, 2021 26.54 26.75 26.54 26.68 851 +0.52(+1.98%)
Oct 06, 2021 26.42 26.42 26.16 26.16 365 -0.17(-0.64%)
Oct 05, 2021 26.04 26.53 26.04 26.33 813 +0.12(+0.47%)
Oct 04, 2021 26.20 26.20 26.20 26.20 660 -0.27(-1.02%)
Oct 01, 2021 26.28 26.47 26.28 26.47 410 -0.27(-1.02%)
Sep 30, 2021 26.41 26.75 26.41 26.75 840 +0.70(+2.69%)
Sep 29, 2021 26.29 26.29 26.03 26.04 675 -0.51(-1.91%)
Sep 28, 2021 26.75 27.06 26.55 26.55 4,201 +0.19(+0.71%)
Sep 27, 2021 26.07 26.43 26.07 26.36 24,337 -0.44(-1.62%)
Sep 24, 2021 27.16 27.16 26.74 26.80 1,241 -0.74(-2.68%)
Sep 23, 2021 27.63 27.72 27.45 27.54 674 +0.09(+0.31%)
Sep 22, 2021 27.30 27.57 27.30 27.45 1,120 +0.72(+2.68%)
Sep 21, 2021 26.73 26.73 26.73 26.73 983 +0.43(+1.65%)
Sep 20, 2021 26.55 26.55 26.30 26.30 661 -1.04(-3.79%)
Sep 17, 2021 27.18 27.33 27.18 27.33 1,984 -0.05(-0.17%)
Sep 16, 2021 27.52 27.55 27.38 27.38 234 -0.58(-2.09%)
Sep 15, 2021 27.93 27.96 27.93 27.96 1,238 -0.19(-0.68%)
Sep 14, 2021 28.55 28.55 28.16 28.16 390 -0.80(-2.75%)
Sep 13, 2021 28.88 28.96 28.85 28.95 3,225 +0.65(+2.30%)
Sep 10, 2021 28.81 28.81 28.21 28.30 2,068 -0.40(-1.39%)
Sep 09, 2021 28.70 28.70 28.70 28.70 738 +0.39(+1.39%)
Sep 08, 2021 28.23 28.31 28.08 28.31 603 +0.87(+3.17%)
Sep 03, 2021 27.44 27.44 27.44 1,254 +0.32(+1.17%)
Sep 02, 2021 27.08 27.12 27.08 27.12 153 +0.04(+0.14%)
Sep 01, 2021 27.05 27.22 27.05 27.08 1,526 +0.19(+0.71%)
Aug 31, 2021 26.92 26.92 26.89 26.89 342 +0.31(+1.15%)
Aug 30, 2021 26.74 26.74 26.56 26.59 1,218 +0.51(+1.95%)
Aug 27, 2021 26.00 26.21 26.00 26.08 2,329 +0.41(+1.62%)
Aug 26, 2021 25.99 25.99 25.61 25.66 388 -0.38(-1.46%)
Aug 25, 2021 25.93 26.04 25.93 26.04 364 +0.13(+0.49%)
Aug 24, 2021 25.78 26.06 25.78 25.91 518 +0.14(+0.52%)
Aug 23, 2021 25.47 25.84 25.47 25.78 20,640 +0.06(+0.24%)
Aug 18, 2021 25.72 25.72 25.72 26 +0.10(+0.39%)
Aug 17, 2021 25.67 25.67 25.62 25.62 355 -0.96(-3.62%)
Aug 13, 2021 26.58 26.58 26.58 16 +0.22(+0.83%)
Aug 12, 2021 26.38 26.38 26.33 26.36 525 +0.34(+1.30%)
Aug 10, 2021 26.02 26.02 26.02 49 -0.05(-0.19%)
Aug 05, 2021 26.07 26.07 26.07 17 +0.07(+0.27%)
Aug 02, 2021 26.00 26.00 26.00 16 +0.65(+2.58%)
Jul 30, 2021 25.27 25.64 25.27 25.35 3,890 -0.15(-0.58%)
Jul 29, 2021 25.65 25.65 25.42 25.50 1,526 +0.32(+1.26%)
Jul 28, 2021 25.17 25.24 24.98 25.18 4,471 +0.50(+2.03%)
Jul 27, 2021 24.97 25.22 24.38 24.68 34,328 -0.77(-3.02%)
Jul 26, 2021 25.24 25.64 24.62 25.45 416,208 -0.30(-1.18%)
Jul 23, 2021 26.07 26.07 25.54 25.75 26,362 -0.65(-2.46%)
Jul 22, 2021 26.40 26.40 26.40 26.40 340 +0.06(+0.24%)
Jul 21, 2021 26.04 26.34 26.04 26.34 2,833 +0.32(+1.22%)
Jul 20, 2021 26.23 26.23 25.78 26.02 14,229 -0.33(-1.27%)
Jul 19, 2021 26.26 26.36 26.22 26.36 3,390 -0.27(-1.03%)
Jul 16, 2021 26.92 27.06 26.63 26.63 32,001 -0.39(-1.45%)
Jul 15, 2021 27.07 27.07 27.01 27.02 770 -0.02(-0.06%)
Jul 13, 2021 27.04 27.04 27.04 2 -0.09(-0.32%)
Jul 09, 2021 27.13 27.13 27.13 4 +0.42(+1.59%)
Jul 08, 2021 26.61 26.86 26.61 26.70 4,155 -0.68(-2.48%)
Jul 07, 2021 27.47 27.48 27.27 27.38 3,444 +0.61(+2.29%)
Jul 06, 2021 26.66 26.77 26.66 26.77 683 -0.12(-0.43%)
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.