China Alphadex Fund FT (NQ: FCA )

20.14 -0.18 (-0.86%)
Official Closing Price Updated: 4:15 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 20.34 20.34 20.03 20.14 17,458 -0.18(-0.86%)
Dec 12, 2024 20.35 20.38 20.32 20.32 466 -0.27(-1.33%)
Dec 11, 2024 20.57 20.59 20.41 20.59 5,262 +0.18(+0.90%)
Dec 10, 2024 20.48 20.53 20.41 20.41 998 -1.04(-4.85%)
Dec 09, 2024 21.34 21.86 21.34 21.45 6,809 +1.18(+5.82%)
Dec 06, 2024 20.10 20.36 20.08 20.27 1,852,985 +0.16(+0.82%)
Dec 05, 2024 20.11 20.24 20.07 20.11 25,009 +0.16(+0.78%)
Dec 04, 2024 20.08 20.08 19.78 19.95 85,877 -0.02(-0.10%)
Dec 03, 2024 19.89 19.97 19.89 19.97 1,113 +0.20(+1.01%)
Dec 02, 2024 19.77 19.77 19.77 19.77 168 +0.04(+0.20%)
Nov 29, 2024 19.63 19.75 19.62 19.73 3,534 +0.09(+0.45%)
Nov 27, 2024 19.67 19.67 19.61 19.64 777 +0.42(+2.20%)
Nov 26, 2024 19.45 19.45 19.13 19.22 18,213 -0.33(-1.69%)
Nov 25, 2024 19.43 19.55 19.34 19.55 8,324 +0.18(+0.93%)
Nov 22, 2024 19.34 19.59 19.33 19.37 2,560 -0.60(-3.00%)
Nov 21, 2024 19.85 19.97 19.80 19.97 1,904 +0.19(+0.96%)
Nov 20, 2024 19.96 19.97 19.61 19.78 3,777 -0.09(-0.45%)
Nov 19, 2024 19.63 19.87 19.60 19.87 1,322 +0.24(+1.22%)
Nov 18, 2024 19.63 19.63 19.63 19.63 106 +0.17(+0.87%)
Nov 15, 2024 19.39 19.46 19.24 19.46 2,791 +0.36(+1.88%)
Nov 14, 2024 19.23 19.28 19.10 19.10 17,369 -0.47(-2.40%)
Nov 13, 2024 19.61 19.68 19.49 19.57 61,746 -0.04(-0.23%)
Nov 12, 2024 19.58 19.77 19.58 19.61 4,884 -0.60(-2.97%)
Nov 11, 2024 20.30 20.34 20.07 20.21 4,744 -0.02(-0.12%)
Nov 08, 2024 20.43 20.43 20.01 20.24 4,667 -0.77(-3.66%)
Nov 07, 2024 20.87 21.11 20.82 21.01 4,575 +0.54(+2.64%)
Nov 06, 2024 20.40 20.47 20.32 20.47 6,625 -0.24(-1.16%)
Nov 05, 2024 20.62 20.93 20.62 20.71 7,355 +0.17(+0.83%)
Nov 04, 2024 20.53 20.64 20.36 20.54 26,487 +0.21(+1.03%)
Nov 01, 2024 20.33 20.40 20.33 20.33 1,383 -0.14(-0.68%)
Oct 31, 2024 20.19 20.47 20.19 20.47 6,438 +0.15(+0.74%)
Oct 30, 2024 20.30 20.32 20.22 20.32 3,513 -0.20(-0.97%)
Oct 29, 2024 20.64 20.76 20.50 20.52 8,323 -0.54(-2.56%)
Oct 28, 2024 20.98 21.06 20.80 21.06 5,720 +0.47(+2.28%)
Oct 25, 2024 20.74 20.75 20.59 20.59 1,892 -0.15(-0.72%)
Oct 24, 2024 20.63 20.74 20.63 20.74 1,343 +0.13(+0.62%)
Oct 23, 2024 20.61 20.89 20.51 20.61 7,510 -0.12(-0.58%)
Oct 22, 2024 20.69 20.73 20.52 20.73 1,728 +0.30(+1.47%)
Oct 21, 2024 20.45 20.45 20.22 20.43 3,942 -0.02(-0.10%)
Oct 18, 2024 20.57 20.68 20.44 20.45 10,060 +0.59(+2.97%)
Oct 17, 2024 19.93 19.96 19.65 19.86 3,446 -0.74(-3.59%)
Oct 16, 2024 20.32 20.70 20.32 20.60 16,793 +0.59(+2.95%)
Oct 15, 2024 20.51 20.62 20.01 20.01 5,597 -1.00(-4.75%)
Oct 14, 2024 20.97 21.16 20.73 21.01 49,456 -0.01(-0.03%)
Oct 11, 2024 20.86 21.05 20.82 21.02 8,957 -0.10(-0.49%)
Oct 10, 2024 20.97 21.12 20.89 21.12 3,539 +0.59(+2.88%)
Oct 09, 2024 20.15 20.65 20.02 20.53 4,648 -0.69(-3.25%)
Oct 08, 2024 21.21 21.41 20.58 21.22 29,705 -2.89(-11.99%)
Oct 07, 2024 23.34 24.12 23.34 24.11 12,643 +1.50(+6.63%)
Oct 04, 2024 22.37 22.61 22.31 22.61 7,230 +1.10(+5.11%)
Oct 03, 2024 21.41 21.80 21.41 21.51 14,070 -1.07(-4.74%)
Oct 02, 2024 22.35 22.77 22.00 22.58 35,209 +1.17(+5.46%)
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.