Indicators

China Alphadex Fund FT (NQ: FCA )

20.79 +0.25 (+1.24%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	12.63	12.63	12.63	12.63	210	+0.56(+4.65%)
Jan 28, 2016	12.16	12.16	12.07	12.07	6,525	-0.09(-0.75%)
Jan 26, 2016	12.25	12.16	12.16	12.16	3,935	-0.15(-1.21%)
Jan 25, 2016	12.22	12.31	12.20	12.31	5,566	-0.01(-0.06%)
Jan 22, 2016	12.49	12.49	12.32	12.32	1,752	+0.36(+3.01%)
Jan 21, 2016	11.99	12.05	11.96	11.96	1,055	-0.17(-1.38%)
Jan 20, 2016	12.12	12.12	12.12	12.12	943	-0.54(-4.27%)
Jan 19, 2016	12.90	12.90	12.67	12.67	3,027	-0.00(-0.00%)
Jan 14, 2016	12.20	12.67	12.67	12.67	1,405	+0.14(+1.16%)
Jan 13, 2016	13.08	13.08	12.52	12.52	2,332	-0.58(-4.42%)
Jan 12, 2016	13.08	13.10	13.07	13.10	6,745	+0.11(+0.82%)
Jan 11, 2016	12.99	12.99	12.99	12.99	431	-0.13(-0.99%)
Jan 08, 2016	13.42	13.42	13.12	13.12	170,254	-0.33(-2.42%)
Jan 07, 2016	13.20	13.47	13.19	13.45	4,820	-0.49(-3.48%)
Jan 06, 2016	13.92	13.92	13.92	13.93	3,174	-0.17(-1.21%)
Jan 05, 2016	14.11	14.11	14.10	14.10	340	+0.11(+0.77%)

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.