Indicators

China Alphadex Fund FT (NQ: FCA )

19.44 +0.13 (+0.67%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	19.54	19.54	19.44	19.44	2,329	+0.13(+0.67%)
Apr 25, 2024	18.94	19.31	18.93	19.31	80,106	+0.34(+1.77%)
Apr 24, 2024	18.94	18.97	18.94	18.97	271	+0.03(+0.18%)
Apr 23, 2024	18.86	18.96	18.86	18.94	47,344	-0.13(-0.68%)
Apr 22, 2024	19.00	19.09	18.99	19.07	3,166	-0.26(-1.35%)
Apr 19, 2024	19.34	19.34	19.28	19.33	39,807	+0.02(+0.12%)
Apr 18, 2024	19.26	19.33	19.26	19.31	5,080	+0.10(+0.50%)
Apr 17, 2024	19.30	19.30	19.21	19.21	1,628	+0.29(+1.53%)
Apr 16, 2024	18.99	19.02	18.89	18.92	623	-0.39(-2.02%)
Apr 15, 2024	19.31	19.31	19.31	19.31	87	+0.08(+0.42%)
Apr 12, 2024	19.36	19.36	19.13	19.23	530	-0.50(-2.53%)
Apr 11, 2024	19.56	19.74	19.54	19.73	2,640	+0.35(+1.81%)
Apr 10, 2024	19.39	19.54	19.38	19.38	685	-0.21(-1.07%)
Apr 09, 2024	19.45	19.59	19.37	19.59	3,080	+0.28(+1.45%)
Apr 08, 2024	19.20	19.31	19.20	19.31	1,942	+0.47(+2.49%)
Apr 05, 2024	18.92	18.96	18.75	18.84	3,240	-0.49(-2.53%)
Apr 04, 2024	19.33	19.50	19.17	19.33	30,413	+0.02(+0.10%)
Apr 03, 2024	19.21	19.31	19.11	19.31	3,984	+0.17(+0.89%)
Apr 02, 2024	19.14	19.14	19.14	19.14	12	+0.08(+0.42%)

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.