Indicators

China Alphadex Fund FT (NQ: FCA )

20.87 -0.19 (-0.89%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	23.94	23.94	23.60	23.87	7,751	-0.04(-0.19%)
Feb 27, 2018	24.54	24.54	23.77	23.91	1,407	-1.11(-4.42%)
Feb 26, 2018	24.63	25.03	24.63	25.02	3,373	+0.43(+1.76%)
Feb 23, 2018	24.49	24.81	24.41	24.58	19,217	+0.27(+1.10%)
Feb 22, 2018	24.27	24.38	24.17	24.32	18,700	-0.13(-0.53%)
Feb 21, 2018	24.29	24.45	24.29	24.45	2,712	+0.72(+3.05%)
Feb 20, 2018	23.84	23.84	23.72	23.73	3,094	-0.51(-2.10%)
Feb 16, 2018		24.23	24.23	24.23	0	+0.22(+0.92%)
Feb 15, 2018	24.39	24.39	24.01	24.01	832	+0.53(+2.27%)
Feb 14, 2018	23.20	23.72	23.20	23.48	1,919	+0.29(+1.25%)
Feb 13, 2018	22.80	23.30	22.79	23.19	5,463	+0.01(+0.06%)
Feb 12, 2018	23.10	23.17	22.59	23.17	1,894	+1.43(+6.58%)
Feb 09, 2018	22.29	22.58	21.74	21.74	7,162	-0.61(-2.72%)
Feb 08, 2018	23.29	23.29	22.35	22.35	2,989	-1.03(-4.40%)
Feb 07, 2018	23.63	24.05	23.38	23.38	10,230	-1.47(-5.92%)
Feb 06, 2018	23.79	25.05	23.79	24.85	19,222	+0.22(+0.87%)
Feb 05, 2018	25.45	25.47	24.36	24.64	4,188	-0.45(-1.80%)
Feb 02, 2018	25.48	25.66	25.09	25.09	7,011	-0.05(-0.19%)

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.