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, 2020	20.14	20.18	20.03	20.18	21,851	-0.32(-1.55%)
Feb 27, 2020	20.53	20.64	20.39	20.49	1,400	-0.06(-0.31%)
Feb 26, 2020	20.63	20.63	20.53	20.56	1,363	+0.41(+2.03%)
Feb 25, 2020	20.24	20.32	20.15	20.15	1,636	-0.31(-1.52%)
Feb 24, 2020	20.44	20.46	20.44	20.46	247	-0.62(-2.95%)
Feb 21, 2020		21.08	21.08	21.08	0	+0.00(+0.00%)
Feb 20, 2020		21.08	21.08	21.08	0	-0.28(-1.33%)
Feb 19, 2020	21.42	21.42	21.36	21.36	182	+0.13(+0.63%)
Feb 18, 2020	21.40	21.40	21.23	21.23	589	-0.12(-0.55%)
Feb 14, 2020	21.44	21.44	21.35	21.35	122	+0.19(+0.89%)
Feb 13, 2020	21.15	21.16	21.15	21.16	247	-0.07(-0.31%)
Feb 12, 2020	21.33	21.33	21.23	21.23	714	+0.33(+1.58%)
Feb 11, 2020	20.94	20.94	20.79	20.89	5,421	+0.49(+2.42%)
Feb 10, 2020	20.22	20.40	20.22	20.40	1,070	+0.14(+0.67%)
Feb 07, 2020		20.27	20.27	20.27	1	+0.00(+0.00%)
Feb 06, 2020	20.34	20.34	20.25	20.27	2,153	+0.17(+0.83%)
Feb 05, 2020		20.10	20.10	20.10	12	+0.00(+0.00%)
Feb 04, 2020	19.90	20.17	19.90	20.10	2,671	+0.75(+3.85%)

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.