Indicators

China Alphadex Fund FT (NQ: FCA )

21.68 +0.10 (+0.44%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.91	23.91	23.91	23.91	264	+0.23(+0.97%)
Apr 27, 2018	23.48	23.68	23.48	23.68	935	+0.15(+0.65%)
Apr 26, 2018	23.49	23.53	23.48	23.53	592	+0.10(+0.43%)
Apr 25, 2018	23.30	23.56	23.25	23.42	2,849	-0.13(-0.56%)
Apr 24, 2018	23.56	23.56	23.56	23.56	419	+0.27(+1.15%)
Apr 23, 2018	23.25	23.29	22.95	23.29	687	+0.13(+0.56%)
Apr 20, 2018	23.17	23.17	23.06	23.16	11,922	-0.45(-1.91%)
Apr 19, 2018	23.45	23.61	23.45	23.61	830	+0.50(+2.17%)
Apr 18, 2018	23.26	23.32	23.11	23.11	1,023	-0.60(-2.53%)
Apr 17, 2018	23.72	23.72	23.27	23.71	4,416	+0.02(+0.06%)
Apr 16, 2018	23.62	23.72	23.62	23.69	1,605	-0.40(-1.66%)
Apr 13, 2018	23.94	24.19	23.94	24.09	4,635	+0.04(+0.15%)
Apr 12, 2018	24.06	24.06	24.06	24.06	529	+0.00(+0.01%)
Apr 11, 2018	24.36	24.36	24.06	24.06	468	-0.00(-0.02%)
Apr 10, 2018	24.28	24.28	23.85	24.06	3,642	+0.72(+3.07%)
Apr 09, 2018	23.34	23.34	23.34	23.34	196	-0.35(-1.47%)
Apr 06, 2018	23.46	23.69	23.43	23.69	2,723	+0.14(+0.60%)
Apr 04, 2018		23.55	23.55	23.55	1	+0.20(+0.86%)
Apr 03, 2018	23.56	23.56	23.19	23.35	1,028	+0.42(+1.83%)

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.