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

China Alphadex Fund FT (NQ: FCA )

20.24 -0.77 (-3.66%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 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 (%)
Nov 29, 2021 23.24 23.24 23.24 0 -0.17(-0.73%)
Nov 23, 2021 23.41 23.41 23.41 3 +0.00(+0.02%)
Nov 22, 2021 23.28 23.41 23.19 23.41 3,473 -0.12(-0.52%)
Nov 17, 2021 23.53 23.53 23.53 1 +0.10(+0.41%)
Nov 12, 2021 23.43 23.43 23.43 9 +0.13(+0.54%)
Nov 11, 2021 23.31 23.31 23.31 23.31 478 +0.39(+1.68%)
Nov 10, 2021 22.86 22.92 22.92 0 -0.05(-0.22%)
Nov 09, 2021 23.08 23.09 22.97 22.97 639 +0.00(+0.02%)
Nov 08, 2021 22.65 22.97 22.65 22.97 1,532 +0.18(+0.81%)
Nov 05, 2021 23.17 23.17 22.68 22.78 5,465 -0.60(-2.58%)
Nov 03, 2021 23.39 23.39 23.39 24 +0.19(+0.80%)
Nov 02, 2021 23.54 23.54 22.88 23.20 1,715 -0.85(-3.52%)
Nov 01, 2021 23.95 24.09 23.81 24.05 1,011 -0.19(-0.80%)
Oct 28, 2021 24.18 24.31 24.18 24.24 1,182 -0.47(-1.91%)
Oct 26, 2021 24.71 24.71 24.71 5 -0.52(-2.05%)
Oct 21, 2021 25.23 25.23 25.23 49 -0.26(-1.03%)
Oct 20, 2021 25.49 25.49 25.49 25.49 242 -0.02(-0.06%)
Oct 19, 2021 25.43 25.51 25.41 25.51 1,022 +0.63(+2.51%)
Oct 18, 2021 24.88 24.88 24.88 24.88 203 +0.06(+0.25%)
Oct 15, 2021 24.73 24.82 24.73 24.82 2,788 -0.02(-0.07%)
Oct 14, 2021 24.70 24.84 24.70 24.84 250 -0.19(-0.75%)
Oct 13, 2021 24.80 25.03 24.77 25.03 595 +0.47(+1.91%)
Oct 12, 2021 24.55 24.68 24.55 24.56 894 +0.05(+0.22%)
Oct 11, 2021 24.59 24.61 24.26 24.50 6,768 -0.52(-2.08%)
Oct 08, 2021 25.02 25.02 25.02 25.02 988 -0.44(-1.74%)
Oct 07, 2021 25.33 25.54 25.33 25.47 891 +0.49(+1.98%)
Oct 06, 2021 25.22 25.22 24.97 24.97 382 -0.16(-0.64%)
Oct 05, 2021 24.86 25.33 24.86 25.14 851 +0.12(+0.47%)
Oct 04, 2021 25.02 25.02 25.02 25.02 692 -0.26(-1.02%)
Oct 01, 2021 25.08 25.27 25.08 25.27 429 -0.26(-1.02%)
Sep 30, 2021 25.21 25.53 25.21 25.53 880 +0.67(+2.69%)
Sep 29, 2021 25.10 25.10 24.85 24.86 707 -0.48(-1.91%)
Sep 28, 2021 25.54 25.84 25.35 25.35 4,401 +0.18(+0.71%)
Sep 27, 2021 24.89 25.23 24.89 25.17 25,493 -0.42(-1.62%)
Sep 24, 2021 25.93 25.93 25.53 25.58 1,300 -0.70(-2.68%)
Sep 23, 2021 26.38 26.46 26.21 26.29 706 +0.08(+0.31%)
Sep 22, 2021 26.06 26.32 26.06 26.20 1,173 +0.69(+2.68%)
Sep 21, 2021 25.52 25.52 25.52 25.52 1,029 +0.42(+1.65%)
Sep 20, 2021 25.34 25.34 25.10 25.10 693 -0.99(-3.79%)
Sep 17, 2021 25.95 26.09 25.95 26.09 2,079 -0.04(-0.17%)
Sep 16, 2021 26.28 26.30 26.14 26.14 245 -0.56(-2.09%)
Sep 15, 2021 26.66 26.70 26.66 26.70 1,297 -0.18(-0.68%)
Sep 14, 2021 27.26 27.26 26.88 26.88 408 -0.76(-2.75%)
Sep 13, 2021 27.57 27.65 27.54 27.64 3,379 +0.62(+2.30%)
Sep 10, 2021 27.50 27.50 26.93 27.02 2,166 -0.38(-1.39%)
Sep 09, 2021 27.40 27.40 27.40 27.40 773 +0.37(+1.39%)
Sep 08, 2021 26.95 27.02 26.81 27.02 632 +0.83(+3.17%)
Sep 03, 2021 26.19 26.19 26.19 1,314 +0.30(+1.17%)
Sep 02, 2021 25.86 25.89 25.86 25.89 160 +0.04(+0.14%)
Sep 01, 2021 25.82 25.99 25.82 25.86 1,598 +0.18(+0.71%)
Aug 31, 2021 25.70 25.70 25.67 25.67 358 +0.29(+1.15%)
Aug 30, 2021 25.53 25.53 25.36 25.38 1,276 +0.49(+1.95%)
Aug 27, 2021 24.82 25.03 24.82 24.89 2,440 +0.40(+1.62%)
Aug 26, 2021 24.81 24.81 24.45 24.50 407 -0.36(-1.46%)
Aug 25, 2021 24.75 24.86 24.75 24.86 381 +0.12(+0.49%)
Aug 24, 2021 24.61 24.88 24.61 24.74 543 +0.13(+0.52%)
Aug 23, 2021 24.32 24.67 24.32 24.61 21,620 +0.06(+0.24%)
Aug 18, 2021 24.55 24.55 24.55 27 +0.10(+0.39%)
Aug 17, 2021 24.51 24.51 24.46 24.46 372 -0.92(-3.62%)
Aug 13, 2021 25.37 25.37 25.37 17 +0.21(+0.83%)
Aug 12, 2021 25.18 25.18 25.13 25.17 550 +0.32(+1.30%)
Aug 10, 2021 24.84 24.84 24.84 52 -0.05(-0.19%)
Aug 05, 2021 24.89 24.89 24.89 18 +0.07(+0.27%)
Aug 02, 2021 24.82 24.82 24.82 17 +0.62(+2.58%)
Jul 30, 2021 24.12 24.48 24.12 24.20 4,075 -0.14(-0.58%)
Jul 29, 2021 24.48 24.48 24.27 24.34 1,598 +0.30(+1.26%)
Jul 28, 2021 24.03 24.10 23.85 24.04 4,683 +0.48(+2.03%)
Jul 27, 2021 23.84 24.08 23.27 23.56 35,958 -0.73(-3.02%)
Jul 26, 2021 24.10 24.48 23.50 24.30 435,973 -0.29(-1.18%)
Jul 23, 2021 24.89 24.89 24.38 24.59 27,614 -0.62(-2.46%)
Jul 22, 2021 25.21 25.21 25.21 25.21 356 +0.06(+0.24%)
Jul 21, 2021 24.86 25.15 24.86 25.15 2,968 +0.30(+1.22%)
Jul 20, 2021 25.04 25.04 24.61 24.84 14,904 -0.32(-1.27%)
Jul 19, 2021 25.07 25.17 25.03 25.16 3,551 -0.26(-1.03%)
Jul 16, 2021 25.70 25.83 25.43 25.43 33,521 -0.37(-1.45%)
Jul 15, 2021 25.84 25.84 25.78 25.80 807 -0.02(-0.06%)
Jul 13, 2021 25.82 25.82 25.82 2 -0.08(-0.32%)
Jul 09, 2021 25.90 25.90 25.90 4 +0.40(+1.59%)
Jul 08, 2021 25.40 25.64 25.40 25.49 4,352 -0.65(-2.48%)
Jul 07, 2021 26.23 26.24 26.03 26.14 3,607 +0.59(+2.29%)
Jul 06, 2021 25.45 25.56 25.45 25.56 716 -0.11(-0.43%)
Jul 01, 2021 25.67 25.67 25.67 80 -0.17(-0.68%)
Jun 30, 2021 26.01 26.01 25.73 25.84 1,085 -0.36(-1.39%)
Jun 28, 2021 26.21 26.21 26.21 15 +0.07(+0.26%)
Jun 25, 2021 26.17 26.21 26.01 26.14 6,007 +0.33(+1.26%)
Jun 24, 2021 25.74 25.88 25.61 25.81 3,875 +0.17(+0.67%)
Jun 23, 2021 25.53 25.64 25.46 25.64 1,668 +0.27(+1.06%)
Jun 22, 2021 25.62 25.62 25.27 25.37 826 +0.07(+0.26%)
Jun 21, 2021 25.31 25.31 25.31 25.31 157 +0.00(+0.01%)
Jun 18, 2021 25.30 25.30 25.24 25.30 139 +0.23(+0.93%)
Jun 16, 2021 25.07 25.07 25.07 0 -0.72(-2.81%)
Jun 15, 2021 25.82 25.82 25.79 25.79 176 -0.33(-1.25%)
Jun 14, 2021 26.10 26.20 26.03 26.12 876 +0.01(+0.03%)
Jun 11, 2021 26.03 26.11 26.01 26.11 497 +0.07(+0.28%)
Jun 10, 2021 25.94 26.04 25.94 26.04 159 +0.43(+1.68%)
Jun 09, 2021 25.46 25.71 25.46 25.61 2,134 +0.21(+0.81%)
Jun 08, 2021 25.36 25.47 25.31 25.40 9,297 -0.18(-0.72%)
Jun 07, 2021 25.40 25.59 25.40 25.59 945 +0.05(+0.21%)
Jun 04, 2021 25.52 25.55 25.52 25.53 521 +0.09(+0.35%)
Jun 03, 2021 25.45 25.45 25.44 25.45 918 -0.36(-1.39%)
Jun 02, 2021 25.75 25.86 25.70 25.80 1,920 -0.18(-0.68%)
Jun 01, 2021 25.94 25.98 25.77 25.98 571 +0.39(+1.51%)
May 28, 2021 25.58 25.71 25.58 25.59 618 -0.06(-0.22%)
May 27, 2021 25.49 25.65 25.49 25.65 1,677 +0.50(+1.98%)
May 26, 2021 25.15 25.15 25.15 25.15 164 -0.07(-0.27%)
May 25, 2021 25.39 25.39 25.11 25.22 761 +0.26(+1.02%)
May 24, 2021 24.96 24.96 24.96 24.96 158 -0.06(-0.26%)
May 21, 2021 25.21 25.22 25.02 25.03 662 -0.14(-0.54%)
May 20, 2021 25.22 25.22 25.10 25.16 2,752 -0.41(-1.59%)
May 19, 2021 25.23 25.58 25.23 25.57 2,180 +0.06(+0.24%)
May 18, 2021 25.52 25.52 25.51 25.51 577 +0.42(+1.68%)
May 17, 2021 24.97 25.09 24.95 25.09 444 +0.30(+1.19%)
May 14, 2021 24.80 24.98 24.78 24.79 723 +0.18(+0.73%)
May 13, 2021 24.89 24.89 24.51 24.61 469 -0.41(-1.63%)
May 12, 2021 25.27 25.27 25.00 25.02 746 -0.32(-1.25%)
May 11, 2021 25.27 25.48 25.08 25.34 19,568 -0.38(-1.49%)
May 10, 2021 25.82 25.82 25.67 25.72 8,540 +0.29(+1.12%)
May 07, 2021 25.49 25.64 25.44 25.44 13,272 +0.01(+0.02%)
May 06, 2021 25.40 25.43 25.40 25.43 150 +0.06(+0.24%)
May 05, 2021 25.36 25.48 25.27 25.37 19,058 +0.36(+1.43%)
May 04, 2021 24.98 25.22 24.83 25.01 14,152 +0.31(+1.24%)
May 03, 2021 24.91 24.91 24.71 24.71 434 +0.10(+0.41%)
Apr 30, 2021 24.74 24.74 24.57 24.60 1,349 -0.39(-1.57%)
Apr 29, 2021 25.46 25.46 25.00 25.00 3,152 -0.12(-0.49%)
Apr 28, 2021 24.92 25.12 24.92 25.12 310 +0.06(+0.23%)
Apr 27, 2021 25.03 25.14 25.03 25.06 12,994 -0.08(-0.33%)
Apr 26, 2021 25.12 25.14 25.12 25.14 131 -0.24(-0.96%)
Apr 23, 2021 25.34 25.39 25.34 25.39 613 +0.17(+0.67%)
Apr 22, 2021 25.06 25.28 25.06 25.22 3,660 +0.18(+0.72%)
Apr 21, 2021 24.87 25.04 24.87 25.04 198 +0.09(+0.35%)
Apr 20, 2021 25.06 25.06 24.93 24.95 391 -0.15(-0.61%)
Apr 19, 2021 25.00 25.10 25.00 25.10 512 +0.16(+0.63%)
Apr 16, 2021 24.78 25.03 24.78 24.95 2,453 +0.33(+1.32%)
Apr 15, 2021 24.56 24.74 24.56 24.62 3,133 +0.44(+1.80%)
Apr 14, 2021 24.39 24.39 24.16 24.18 1,715 +0.07(+0.30%)
Apr 13, 2021 24.12 24.22 24.11 24.11 658 -0.08(-0.31%)
Apr 12, 2021 24.29 24.29 23.91 24.19 2,034 -0.47(-1.90%)
Apr 09, 2021 24.72 24.72 24.56 24.65 2,453 -0.22(-0.88%)
Apr 08, 2021 25.06 25.06 24.87 24.87 710 +0.22(+0.91%)
Apr 07, 2021 24.61 24.65 24.56 24.65 533 +0.07(+0.30%)
Apr 06, 2021 24.58 24.58 24.58 0 +0.00(+0.00%)
Apr 05, 2021 24.56 24.64 24.49 24.58 997 +0.38(+1.56%)
Apr 01, 2021 24.20 24.20 24.20 106 +0.00(+0.00%)
Mar 31, 2021 24.02 24.24 24.02 24.20 1,045 -0.03(-0.11%)
Mar 30, 2021 24.16 24.36 24.16 24.23 604 +0.21(+0.86%)
Mar 29, 2021 23.90 24.12 23.90 24.02 2,698 +0.23(+0.98%)
Mar 26, 2021 23.42 23.79 23.42 23.79 122 +0.92(+4.01%)
Mar 25, 2021 23.03 23.03 22.75 22.87 1,297 +0.45(+2.02%)
Mar 24, 2021 22.86 22.86 22.42 22.42 6,794 -1.41(-5.94%)
Mar 23, 2021 23.83 23.83 23.83 23.83 492 -0.55(-2.25%)
Mar 22, 2021 24.33 24.40 24.33 24.38 2,345 +0.14(+0.59%)
Mar 19, 2021 23.93 24.32 23.93 24.24 736 +0.03(+0.13%)
Mar 18, 2021 24.34 24.34 24.20 24.20 3,009 -0.29(-1.17%)
Mar 17, 2021 24.25 24.49 24.25 24.49 283 +0.08(+0.35%)
Mar 16, 2021 24.28 24.41 24.25 24.41 4,238 +0.30(+1.25%)
Mar 15, 2021 24.12 24.12 23.97 24.10 3,019 -0.01(-0.05%)
Mar 12, 2021 23.81 24.12 23.81 24.12 11,668 -0.24(-1.00%)
Mar 11, 2021 23.99 24.36 23.99 24.36 9,130 +1.25(+5.42%)
Mar 10, 2021 23.05 23.11 22.96 23.11 7,756 -0.11(-0.47%)
Mar 09, 2021 22.95 23.22 22.86 23.22 97,176 +0.57(+2.52%)
Mar 08, 2021 22.80 23.12 22.52 22.65 11,710 -0.80(-3.40%)
Mar 05, 2021 23.54 23.54 23.29 23.45 3,807 -0.10(-0.41%)
Mar 04, 2021 24.00 24.00 23.46 23.55 6,292 -0.92(-3.76%)
Mar 03, 2021 24.51 24.60 24.42 24.47 2,626 +0.18(+0.74%)
Mar 02, 2021 24.66 24.66 24.27 24.29 5,522 -0.55(-2.22%)
Mar 01, 2021 24.78 24.95 24.59 24.84 5,387 +0.66(+2.73%)
Feb 26, 2021 24.51 24.51 24.16 24.18 10,931 -0.64(-2.59%)
Feb 25, 2021 24.97 25.10 24.82 24.82 27,463 +0.14(+0.56%)
Feb 24, 2021 24.53 24.78 24.26 24.68 19,743 -0.78(-3.06%)
Feb 23, 2021 25.34 25.67 25.33 25.46 157,954 +0.12(+0.47%)
Feb 22, 2021 25.47 25.52 25.34 25.34 7,028 -0.40(-1.57%)
Feb 19, 2021 25.78 25.83 25.72 25.75 4,544 +0.52(+2.04%)
Feb 18, 2021 25.30 25.30 25.09 25.23 3,574 -0.74(-2.85%)
Feb 17, 2021 25.97 25.97 25.69 25.97 5,665 +0.46(+1.79%)
Feb 16, 2021 25.49 25.73 25.40 25.52 9,355 +0.82(+3.33%)
Feb 12, 2021 24.62 24.69 24.62 24.69 6,386 +0.20(+0.83%)
Feb 11, 2021 24.32 24.73 24.32 24.49 5,028 +0.24(+0.98%)
Feb 10, 2021 24.30 24.31 24.18 24.25 2,735 +0.03(+0.12%)
Feb 09, 2021 23.96 24.28 23.96 24.22 95,109 +0.72(+3.07%)
Feb 08, 2021 23.50 23.50 23.42 23.50 3,372 +0.35(+1.53%)
Feb 05, 2021 23.30 23.30 23.06 23.15 2,088 -0.07(-0.30%)
Feb 04, 2021 23.37 23.37 23.13 23.22 10,544 -0.47(-1.99%)
Feb 03, 2021 23.65 23.69 23.60 23.69 1,007 +0.01(+0.04%)
Feb 02, 2021 23.78 23.78 23.60 23.68 4,441 +0.68(+2.95%)
Feb 01, 2021 23.07 23.07 22.91 23.01 9,956 +0.50(+2.20%)
Jan 29, 2021 22.80 22.80 22.51 22.51 3,561 -0.34(-1.47%)
Jan 28, 2021 22.98 22.98 22.85 22.85 2,290 -0.59(-2.50%)
Jan 27, 2021 23.48 23.57 23.43 23.43 4,005 -0.84(-3.48%)
Jan 26, 2021 24.21 24.30 24.21 24.28 784 -0.31(-1.26%)
Jan 25, 2021 24.68 24.68 24.52 24.59 647 +0.18(+0.73%)
Jan 22, 2021 24.39 24.45 24.34 24.41 10,071 -0.29(-1.19%)
Jan 21, 2021 24.78 24.89 24.61 24.70 3,598 -0.18(-0.73%)
Jan 20, 2021 24.59 24.91 24.59 24.88 3,808 +0.82(+3.43%)
Jan 19, 2021 24.18 24.32 24.06 24.06 7,399 +0.73(+3.13%)
Jan 15, 2021 23.56 23.56 23.33 23.33 1,105 -0.33(-1.38%)
Jan 14, 2021 24.01 24.01 23.65 23.65 2,490 -0.49(-2.02%)
Jan 13, 2021 24.07 24.15 24.07 24.14 2,547 +0.11(+0.44%)
Jan 12, 2021 23.90 24.05 23.90 24.03 1,916 +0.27(+1.13%)
Jan 11, 2021 23.85 23.85 23.72 23.77 2,924 -0.37(-1.52%)
Jan 08, 2021 24.06 24.13 23.92 24.13 36,724 +0.23(+0.95%)
Jan 07, 2021 23.85 24.03 23.68 23.90 48,226 -0.01(-0.05%)
Jan 06, 2021 24.04 24.05 23.84 23.92 4,052 +0.04(+0.15%)
Jan 05, 2021 23.62 23.90 23.62 23.88 6,797 +0.52(+2.25%)
Jan 04, 2021 23.47 23.61 23.29 23.35 11,969 -0.08(-0.33%)
Dec 31, 2020 23.43 23.43 23.43 6,565 +0.22(+0.96%)
Dec 30, 2020 23.21 23.33 23.20 23.21 6,565 +0.30(+1.31%)
Dec 29, 2020 22.97 23.02 22.91 22.91 1,298 +0.06(+0.27%)
Dec 28, 2020 22.85 22.85 22.85 22.85 1,510 +0.13(+0.58%)
Dec 24, 2020 22.85 22.85 22.66 22.72 7,492 -0.07(-0.32%)
Dec 23, 2020 22.81 22.84 22.76 22.79 7,738 +0.27(+1.20%)
Dec 22, 2020 22.67 22.67 22.41 22.52 4,024 -0.26(-1.16%)
Dec 21, 2020 22.76 22.79 22.76 22.78 525 -0.21(-0.89%)
Dec 18, 2020 23.01 23.22 22.99 22.99 1,914,473 +0.17(+0.72%)
Dec 17, 2020 22.71 22.83 22.71 22.82 51,997 +0.23(+1.04%)
Dec 16, 2020 22.67 22.72 22.59 22.59 16,510 +0.15(+0.67%)
Dec 15, 2020 22.36 22.48 22.36 22.44 18,243 +0.24(+1.08%)
Dec 14, 2020 22.12 22.20 22.12 22.20 822 +0.11(+0.51%)
Dec 11, 2020 22.13 22.14 22.08 22.08 618 -0.12(-0.52%)
Dec 10, 2020 22.06 22.23 22.06 22.20 3,438 -0.12(-0.55%)
Dec 09, 2020 22.32 22.32 22.32 153 +0.00(+0.00%)
Dec 08, 2020 22.15 22.32 22.15 22.32 3,580 +0.01(+0.04%)
Dec 07, 2020 22.43 22.43 22.31 22.31 11,577 -0.22(-0.96%)
Dec 04, 2020 22.53 22.55 22.52 22.53 13,734 +0.05(+0.24%)
Dec 03, 2020 22.73 22.73 22.48 22.48 1,640 -0.01(-0.04%)
Dec 02, 2020 22.65 22.65 22.46 22.49 19,262 -0.26(-1.13%)
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.