Skip to main content

China Alphadex Fund FT (NQ: FCA )

20.47 +0.15 (+0.74%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 13.30 13.30 13.30 13.30 591 -0.46(-3.36%)
Aug 28, 2015 13.75 13.76 13.75 13.76 7,662 +0.32(+2.39%)
Aug 27, 2015 13.33 13.73 13.33 13.44 3,110 +0.76(+5.96%)
Aug 26, 2015 12.79 12.79 12.44 12.69 8,586 +0.03(+0.24%)
Aug 25, 2015 12.94 13.15 12.66 12.66 5,036 +0.53(+4.41%)
Aug 24, 2015 11.74 12.36 11.74 12.12 3,642 -1.60(-11.63%)
Aug 21, 2015 13.85 13.85 13.56 13.72 4,497 -0.40(-2.86%)
Aug 20, 2015 14.16 14.20 14.04 14.12 10,901 -0.48(-3.27%)
Aug 19, 2015 14.49 14.60 14.49 14.60 519 -0.26(-1.76%)
Aug 18, 2015 15.13 15.13 14.85 14.86 105,621 -0.63(-4.05%)
Aug 17, 2015 15.33 15.49 15.33 15.49 10,226 -0.07(-0.43%)
Aug 14, 2015 15.56 15.56 15.56 15.56 564 +0.08(+0.52%)
Aug 13, 2015 15.64 15.64 15.41 15.48 25,618 +0.06(+0.39%)
Aug 12, 2015 15.41 15.41 15.41 15.41 412 -0.15(-1.00%)
Aug 11, 2015 15.57 15.57 15.57 15.57 381 -0.32(-2.03%)
Aug 10, 2015 16.09 16.09 15.89 15.89 72,911 +0.42(+2.74%)
Aug 07, 2015 15.25 15.47 15.24 15.47 1,557 +0.17(+1.10%)
Aug 06, 2015 15.08 15.30 15.08 15.30 2,227 -0.14(-0.92%)
Aug 05, 2015 15.31 15.46 15.31 15.44 193,943 +0.20(+1.33%)
Aug 04, 2015 15.29 15.29 15.24 15.24 1,683 +0.33(+2.23%)
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.