Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Alphadex Fund FT (NQ: FCA )

18.41 +0.10 (+0.55%)
Official Closing Price Updated: 4:15 PM EDT, Sep 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 (%)
Mar 30, 2016 13.58 13.58 13.58 13.58 7 +0.05(+0.37%)
Mar 29, 2016 13.53 13.53 13.53 13.53 477 +0.03(+0.21%)
Mar 28, 2016 13.38 13.51 13.38 13.51 2,681 +0.27(+2.04%)
Mar 24, 2016 13.18 13.23 13.23 13.23 5,199 -0.11(-0.79%)
Mar 23, 2016 13.35 13.35 13.34 13.34 1,405 -0.17(-1.27%)
Mar 22, 2016 13.51 13.51 13.51 13.51 140 +0.03(+0.25%)
Mar 18, 2016 13.55 13.48 13.48 13.48 2,248 +0.22(+1.67%)
Mar 07, 2016 13.35 13.26 13.26 13.26 4,216 +0.28(+2.14%)
Mar 03, 2016 12.98 12.98 12.98 12.98 6,886 +0.36(+2.88%)
Mar 01, 2016 12.62 12.61 12.61 12.61 562 +0.31(+2.53%)
Feb 29, 2016 12.39 12.39 12.23 12.30 843 +0.08(+0.65%)
Feb 26, 2016 12.27 12.30 12.22 12.22 1,621 +0.03(+0.28%)
Feb 25, 2016 12.19 12.19 12.19 12.19 452 -0.03(-0.28%)
Feb 24, 2016 12.11 12.22 12.11 12.22 614 -0.43(-3.43%)
Feb 22, 2016 12.69 12.66 12.66 12.66 702 +0.23(+1.89%)
Feb 17, 2016 12.42 12.42 12.42 12.42 281 +0.72(+6.19%)
Feb 12, 2016 11.63 11.70 11.70 11.70 12 +0.14(+1.18%)
Feb 11, 2016 11.54 11.58 11.51 11.56 34,835 -0.08(-0.68%)
Feb 08, 2016 12.10 11.64 11.64 11.64 1,686 -0.46(-3.76%)
Feb 04, 2016 12.10 12.10 12.10 12.10 1 -0.01(-0.06%)
Feb 02, 2016 12.27 12.10 12.10 12.10 5,621 -0.42(-3.35%)
Feb 01, 2016 12.44 12.52 12.44 12.52 1,704 -0.11(-0.85%)
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.