Indicators

China Alphadex Fund FT (NQ: FCA )

20.53 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	26.31	26.45	26.31	26.32	601	-0.06(-0.22%)
May 27, 2021	26.21	26.38	26.21	26.38	1,631	+0.51(+1.98%)
May 26, 2021	25.87	25.87	25.87	25.87	159	-0.07(-0.27%)
May 25, 2021	26.11	26.11	25.83	25.94	740	+0.26(+1.02%)
May 24, 2021	25.68	25.68	25.68	25.68	153	-0.07(-0.26%)
May 21, 2021	25.93	25.94	25.73	25.74	643	-0.14(-0.54%)
May 20, 2021	25.94	25.94	25.82	25.88	2,676	-0.42(-1.59%)
May 19, 2021	25.95	26.31	25.95	26.30	2,120	+0.06(+0.24%)
May 18, 2021	26.25	26.25	26.24	26.24	561	+0.43(+1.68%)
May 17, 2021	25.68	25.80	25.66	25.80	431	+0.30(+1.19%)
May 14, 2021	25.51	25.69	25.49	25.50	703	+0.18(+0.73%)
May 13, 2021	25.60	25.60	25.21	25.32	456	-0.42(-1.63%)
May 12, 2021	25.99	25.99	25.71	25.73	726	-0.33(-1.25%)
May 11, 2021	25.99	26.20	25.79	26.06	19,025	-0.39(-1.49%)
May 10, 2021	26.56	26.56	26.40	26.46	8,303	+0.29(+1.12%)
May 07, 2021	26.22	26.37	26.16	26.16	12,904	+0.01(+0.02%)
May 06, 2021	26.12	26.16	26.12	26.16	146	+0.06(+0.24%)
May 05, 2021	26.08	26.20	25.99	26.09	18,529	+0.37(+1.43%)
May 04, 2021	25.69	25.94	25.54	25.73	13,759	+0.32(+1.24%)

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.