Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Alphadex Fund FT (NY: FHK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 35.18 35.18 34.78 34.87 28,862 -0.38(-1.09%)
May 28, 2015 35.37 35.58 34.60 35.25 55,632 -0.48(-1.34%)
May 27, 2015 35.55 35.83 35.55 35.73 93,471 -0.01(-0.02%)
May 26, 2015 35.78 36.09 35.71 35.74 20,221 -0.22(-0.60%)
May 22, 2015 35.95 35.95 35.95 0 +0.49(+1.37%)
May 21, 2015 35.57 35.61 35.19 35.47 98,251 -2.08(-5.53%)
May 20, 2015 37.71 37.75 37.48 37.54 34,249 -0.45(-1.18%)
May 19, 2015 38.18 38.18 37.99 37.99 79,191 +0.03(+0.08%)
May 18, 2015 38.09 38.10 37.68 37.96 99,092 -0.35(-0.92%)
May 15, 2015 37.80 38.34 37.80 38.31 57,524 +0.94(+2.52%)
May 14, 2015 37.50 37.50 37.23 37.37 68,518 +0.21(+0.56%)
May 13, 2015 37.27 37.40 37.16 37.16 44,801 -0.28(-0.75%)
May 12, 2015 37.23 37.53 37.23 37.44 107,194 -0.16(-0.43%)
May 11, 2015 37.83 37.94 37.56 37.60 253,754 -0.36(-0.95%)
May 08, 2015 37.95 37.99 37.78 37.96 53,755 +0.68(+1.82%)
May 07, 2015 37.26 37.54 37.26 37.28 62,162 +0.02(+0.04%)
May 06, 2015 37.66 37.66 37.24 37.26 57,458 -0.40(-1.06%)
May 05, 2015 38.25 38.26 37.66 37.66 102,454 -0.91(-2.36%)
May 04, 2015 38.09 38.57 38.09 38.57 127,191 +0.87(+2.31%)
May 01, 2015 37.69 37.81 37.34 37.70 155,701 +0.46(+1.24%)
Apr 30, 2015 37.70 37.70 37.24 37.24 80,602 -0.44(-1.17%)
Apr 29, 2015 37.42 37.79 37.42 37.68 86,277 +0.39(+1.04%)
Apr 28, 2015 37.22 37.40 37.05 37.29 87,557 +0.31(+0.83%)
Apr 27, 2015 36.69 37.06 36.63 36.98 55,880 +0.94(+2.62%)
Apr 24, 2015 35.81 36.05 35.78 36.04 39,046 +0.45(+1.26%)
Apr 23, 2015 35.79 35.79 35.51 35.59 86,990 -0.22(-0.62%)
Apr 22, 2015 35.83 35.94 35.62 35.82 88,005 +0.30(+0.83%)
Apr 21, 2015 35.66 35.72 35.41 35.52 102,983 +0.40(+1.14%)
Apr 20, 2015 35.23 35.23 34.90 35.12 100,859 +0.09(+0.25%)
Apr 17, 2015 35.25 35.25 34.46 35.03 174,479 -0.73(-2.04%)
Apr 16, 2015 36.15 36.15 35.67 35.77 351,839 -0.10(-0.28%)
Apr 15, 2015 36.14 36.14 35.65 35.87 77,861 -0.40(-1.09%)
Apr 14, 2015 36.08 36.33 36.02 36.26 61,748 +0.18(+0.50%)
Apr 13, 2015 36.98 36.98 36.02 36.08 75,917 -0.35(-0.96%)
Apr 10, 2015 36.39 36.52 36.11 36.43 98,186 -0.18(-0.50%)
Apr 09, 2015 36.21 36.80 35.87 36.62 241,721 +0.97(+2.73%)
Apr 08, 2015 35.33 35.97 35.16 35.64 41,435 +0.94(+2.72%)
Apr 07, 2015 35.65 35.65 34.65 34.70 101,788 -0.07(-0.21%)
Apr 06, 2015 36.19 36.19 34.23 34.77 16,431 +0.18(+0.51%)
Apr 02, 2015 34.60 34.60 34.60 0 +0.26(+0.77%)
Apr 01, 2015 34.00 34.43 34.00 34.33 25,386 +0.03(+0.09%)
Mar 31, 2015 34.32 34.51 34.07 34.30 14,553 +0.26(+0.75%)
Mar 30, 2015 34.11 34.11 33.83 34.04 118,467 +0.35(+1.04%)
Mar 27, 2015 33.99 34.00 33.52 33.69 254,054 +0.44(+1.31%)
Mar 26, 2015 32.97 33.33 32.97 33.26 359,907 +0.42(+1.28%)
Mar 25, 2015 32.76 33.32 32.69 32.84 25,097 -0.22(-0.66%)
Mar 24, 2015 32.89 33.05 32.88 33.05 4,124 +0.37(+1.14%)
Mar 23, 2015 33.23 33.23 32.35 32.68 14,417 -0.32(-0.98%)
Mar 20, 2015 33.03 33.14 32.93 33.01 13,428 -0.14(-0.42%)
Mar 19, 2015 33.39 33.39 32.98 33.15 68,680 +0.19(+0.57%)
Mar 18, 2015 32.89 33.32 32.37 32.96 11,146 +0.68(+2.10%)
Mar 17, 2015 32.39 32.49 32.17 32.28 10,211 -0.10(-0.32%)
Mar 16, 2015 32.38 32.59 32.30 32.38 9,306 +0.16(+0.49%)
Mar 13, 2015 32.32 32.32 32.14 32.22 4,185 -0.04(-0.12%)
Mar 12, 2015 32.11 32.47 32.08 32.26 8,979 -0.02(-0.07%)
Mar 11, 2015 32.68 32.68 32.23 32.29 5,510 +0.26(+0.80%)
Mar 10, 2015 32.77 32.87 32.03 32.03 19,821 -0.25(-0.77%)
Mar 09, 2015 32.88 32.88 32.28 32.28 6,748 -0.18(-0.57%)
Mar 06, 2015 32.90 32.92 32.41 32.46 6,687 -0.20(-0.62%)
Mar 05, 2015 32.53 32.78 32.49 32.67 59,194 -0.19(-0.57%)
Mar 04, 2015 33.25 33.25 32.54 32.85 34,951 -0.02(-0.07%)
Mar 03, 2015 33.51 33.51 32.73 32.88 67,411 -0.12(-0.36%)
Mar 02, 2015 33.00 33.08 32.89 33.00 7,647 +0.13(+0.39%)
Feb 27, 2015 33.14 33.14 32.80 32.87 15,498 -0.11(-0.34%)
Feb 26, 2015 33.12 33.12 32.93 32.98 14,623 +0.18(+0.54%)
Feb 25, 2015 33.39 33.39 32.81 32.81 12,613 -0.06(-0.17%)
Feb 24, 2015 32.87 33.09 32.72 32.86 34,526 +0.21(+0.64%)
Feb 23, 2015 32.78 32.85 32.65 32.65 15,651 -0.24(-0.73%)
Feb 20, 2015 32.32 32.89 32.32 32.89 18,471 +0.17(+0.51%)
Feb 19, 2015 32.41 32.85 32.40 32.73 13,950 -0.09(-0.27%)
Feb 18, 2015 33.00 33.00 32.53 32.81 22,057 +0.07(+0.22%)
Feb 17, 2015 32.53 32.77 32.53 32.74 3,833 +0.51(+1.59%)
Feb 13, 2015 32.23 32.23 32.23 0 -0.07(-0.22%)
Feb 12, 2015 32.35 32.35 32.14 32.30 24,395 -0.20(-0.61%)
Feb 11, 2015 32.44 32.51 32.29 32.50 146,821 +0.01(+0.02%)
Feb 10, 2015 32.64 32.65 32.26 32.49 22,102 +0.25(+0.77%)
Feb 09, 2015 32.27 32.27 32.01 32.25 4,639 -0.17(-0.52%)
Feb 06, 2015 32.30 32.42 32.09 32.41 56,806 -0.01(-0.02%)
Feb 05, 2015 32.39 32.42 32.29 32.42 10,581 +0.05(+0.17%)
Feb 04, 2015 32.56 32.57 32.37 32.37 28,421 -0.10(-0.32%)
Feb 03, 2015 31.99 32.49 31.99 32.47 40,781 -0.12(-0.37%)
Feb 02, 2015 32.21 32.59 32.21 32.59 2,202 +0.77(+2.41%)
Jan 30, 2015 31.93 32.20 31.82 31.82 17,259 -0.67(-2.07%)
Jan 29, 2015 32.29 32.53 32.23 32.49 33,232 +0.29(+0.89%)
Jan 28, 2015 31.96 32.29 31.96 32.21 15,929 +0.30(+0.92%)
Jan 27, 2015 32.01 32.01 31.81 31.91 2,182 -0.28(-0.87%)
Jan 26, 2015 32.20 32.29 31.97 32.19 5,043 +0.05(+0.16%)
Jan 23, 2015 31.97 32.24 31.78 32.14 13,663 +0.21(+0.67%)
Jan 22, 2015 31.22 31.94 31.22 31.93 44,922 +0.60(+1.91%)
Jan 21, 2015 31.00 31.46 31.00 31.33 4,532 +0.16(+0.51%)
Jan 20, 2015 31.18 31.22 31.02 31.17 1,889 -0.17(-0.54%)
Jan 16, 2015 31.16 31.53 31.16 31.34 7,493 +0.18(+0.57%)
Jan 15, 2015 31.33 30.31 31.16 24,346 +0.15(+0.48%)
Jan 14, 2015 30.97 31.23 30.96 31.01 29,482 -0.01(-0.04%)
Jan 13, 2015 31.02 4,773 +0.23(+0.75%)
Jan 12, 2015 30.76 30.88 30.74 30.79 3,316 -0.00(-0.00%)
Jan 09, 2015 31.10 31.10 30.70 30.79 5,139 +0.04(+0.12%)
Jan 08, 2015 31.04 31.04 30.75 30.75 5,344 -0.22(-0.72%)
Jan 07, 2015 31.02 31.02 30.82 30.98 2,299 +0.43(+1.39%)
Jan 06, 2015 30.46 30.55 30.20 30.55 36,379 +0.05(+0.15%)
Jan 05, 2015 30.60 30.60 30.47 30.50 10,723 +0.05(+0.16%)
Jan 02, 2015 30.92 30.92 30.36 30.46 22,271 -0.14(-0.46%)
Dec 31, 2014 30.60 30.60 30.60 0 +0.27(+0.91%)
Dec 30, 2014 30.61 30.61 30.32 30.32 7,865 -0.31(-1.01%)
Dec 29, 2014 31.00 31.00 30.47 30.63 40,324 -0.21(-0.67%)
Dec 26, 2014 31.04 31.20 30.84 30.84 20,304 +0.02(+0.08%)
Dec 24, 2014 30.82 30.82 30.82 0 +0.48(+1.58%)
Dec 23, 2014 30.28 30.66 30.28 30.34 6,801 -0.30(-0.96%)
Dec 22, 2014 31.08 31.08 30.38 30.63 9,354 +0.08(+0.26%)
Dec 19, 2014 30.29 30.93 30.15 30.55 31,881 -0.09(-0.31%)
Dec 18, 2014 30.61 30.67 30.47 30.65 6,582 +0.22(+0.71%)
Dec 17, 2014 31.20 31.20 30.15 30.43 82,352 -0.50(-1.60%)
Dec 16, 2014 31.27 30.93 27,446 -0.07(-0.21%)
Dec 15, 2014 31.97 31.97 30.95 30.99 3,938 -0.05(-0.15%)
Dec 12, 2014 31.37 31.54 31.03 31.04 29,620 -0.24(-0.77%)
Dec 11, 2014 31.66 31.66 31.06 31.28 5,246 +0.30(+0.98%)
Dec 10, 2014 31.67 31.67 30.86 30.98 2,436 -0.14(-0.46%)
Dec 09, 2014 30.88 31.12 30.74 31.12 8,956 -0.06(-0.18%)
Dec 08, 2014 31.26 31.39 31.07 31.18 37,030 -0.54(-1.69%)
Dec 05, 2014 31.51 31.71 31.51 31.71 213,825 +0.40(+1.28%)
Dec 04, 2014 31.16 31.37 31.15 31.31 22,362 -0.03(-0.10%)
Dec 03, 2014 31.14 31.35 31.11 31.34 17,474 -0.02(-0.05%)
Dec 02, 2014 31.26 31.48 31.26 31.36 8,946 +0.34(+1.09%)
Dec 01, 2014 31.04 31.04 30.82 31.02 48,939 -0.40(-1.28%)
Nov 28, 2014 31.46 31.50 31.42 31.42 10,897 -0.35(-1.11%)
Nov 26, 2014 31.77 31.77 31.77 0 +0.46(+1.45%)
Nov 25, 2014 31.62 31.62 31.13 31.32 22,963 -0.08(-0.25%)
Nov 24, 2014 31.47 31.47 31.28 31.40 22,465 -0.11(-0.36%)
Nov 21, 2014 31.32 31.70 31.32 31.51 580,612 +0.53(+1.71%)
Nov 20, 2014 31.16 31.16 30.89 30.98 456,608 -0.03(-0.11%)
Nov 19, 2014 30.92 31.17 30.83 31.02 281,247 +0.09(+0.28%)
Nov 18, 2014 30.95 30.95 30.93 30.93 4,394 -0.22(-0.71%)
Nov 17, 2014 31.13 31.15 31.13 31.15 544 +0.09(+0.28%)
Nov 13, 2014 31.06 31.06 31.06 0 +0.16(+0.52%)
Nov 12, 2014 30.90 30.90 30.90 30.90 257 +0.38(+1.23%)
Nov 05, 2014 30.53 61 -0.19(-0.62%)
Nov 04, 2014 30.25 30.72 30.22 30.72 25,278 +0.08(+0.26%)
Nov 03, 2014 30.62 30.64 30.54 30.64 9,638 +0.38(+1.24%)
Oct 30, 2014 30.27 85 +0.19(+0.64%)
Oct 29, 2014 30.02 30.07 30.02 30.07 464 -0.37(-1.20%)
Oct 28, 2014 30.24 30.46 30.23 30.44 106,779 +0.40(+1.32%)
Oct 27, 2014 30.08 30.09 30.04 30.04 12,395 -0.49(-1.60%)
Oct 24, 2014 30.52 30.53 30.52 30.53 2,127 -0.01(-0.03%)
Oct 23, 2014 30.28 30.54 30.28 30.54 2,542 +0.62(+2.08%)
Oct 22, 2014 29.91 29.91 29.91 29.91 558 -0.07(-0.24%)
Oct 21, 2014 30.00 30.30 29.97 29.99 5,170 +0.10(+0.35%)
Oct 20, 2014 29.86 29.88 29.86 29.88 133,662 -0.02(-0.06%)
Oct 17, 2014 29.84 30.03 29.79 29.90 33,182 +0.21(+0.71%)
Oct 16, 2014 29.05 29.96 29.05 29.69 583,872 -0.16(-0.54%)
Oct 15, 2014 29.59 30.24 29.48 29.85 45,621 -0.42(-1.40%)
Oct 14, 2014 30.04 30.62 30.04 30.27 6,504 -0.28(-0.92%)
Oct 13, 2014 30.82 30.87 30.32 30.55 3,299 +0.59(+1.97%)
Oct 10, 2014 30.15 30.48 29.96 29.96 6,963 -0.42(-1.37%)
Oct 09, 2014 30.33 30.75 30.28 30.38 2,403 -0.55(-1.78%)
Oct 08, 2014 30.20 30.94 30.20 30.93 1,792 +0.29(+0.94%)
Oct 07, 2014 30.58 30.72 30.32 30.64 3,062 -0.08(-0.26%)
Oct 06, 2014 30.62 30.72 30.39 30.72 2,005 +0.67(+2.23%)
Oct 03, 2014 30.08 30.42 30.03 30.05 9,140 +0.24(+0.80%)
Oct 02, 2014 29.46 29.85 29.25 29.81 7,031 -0.06(-0.21%)
Oct 01, 2014 29.87 29.87 29.62 29.87 1,732 -0.30(-0.98%)
Sep 30, 2014 30.35 30.35 30.09 30.17 7,846 -0.18(-0.58%)
Sep 29, 2014 30.36 30.36 30.08 30.34 151,680 -1.01(-3.21%)
Sep 26, 2014 31.19 31.35 31.09 31.35 7,224 +0.41(+1.32%)
Sep 25, 2014 31.12 31.12 30.70 30.94 89,908 -0.61(-1.92%)
Sep 24, 2014 31.43 31.56 31.19 31.55 105,808 +0.43(+1.39%)
Sep 23, 2014 31.08 31.14 31.08 31.12 410,941 -0.06(-0.18%)
Sep 22, 2014 31.16 31.18 31.16 31.18 1,354 +0.00(+0.00%)
Sep 19, 2014 31.61 56 +0.00(+0.00%)
Sep 18, 2014 31.61 259 +0.00(+0.00%)
Sep 17, 2014 31.64 31.85 31.61 31.61 3,379 -0.59(-1.84%)
Sep 16, 2014 32.21 31.60 32.20 15,086 +0.40(+1.26%)
Sep 15, 2014 31.98 31.99 31.72 31.80 5,970 -0.22(-0.67%)
Sep 12, 2014 32.13 32.13 31.90 32.01 11,961 +0.00(+0.00%)
Sep 11, 2014 32.52 38 +0.00(+0.00%)
Sep 10, 2014 32.52 11 +0.00(+0.00%)
Sep 09, 2014 32.52 116 +0.00(+0.00%)
Sep 08, 2014 32.48 32.52 32.48 32.52 617 -0.04(-0.14%)
Sep 05, 2014 32.57 32.33 32.57 2,300 -0.03(-0.09%)
Sep 04, 2014 33.11 33.11 32.60 32.60 5,713 -0.10(-0.32%)
Sep 03, 2014 32.69 32.82 32.69 32.70 12,997 +0.75(+2.34%)
Sep 02, 2014 31.85 31.95 31.95 5,234 +0.11(+0.34%)
Aug 29, 2014 31.85 31.85 31.85 0 +0.00(+0.00%)
Aug 27, 2014 0 +0.00(+0.00%)
Aug 26, 2014 32.29 32.30 32.29 32.30 1,394 +0.02(+0.07%)
Aug 25, 2014 32.56 32.67 32.28 32.28 41,734 -0.27(-0.83%)
Aug 22, 2014 32.57 32.61 32.57 32.55 2,341 -0.04(-0.12%)
Aug 21, 2014 32.59 32.59 32.59 32.59 2,331 +0.00(+0.00%)
Aug 20, 2014 32.49 32 +0.00(+0.00%)
Aug 19, 2014 32.03 32.49 32.49 1,357 +0.46(+1.45%)
Aug 18, 2014 31.77 31.77 32.03 349 +0.25(+0.79%)
Aug 15, 2014 32.01 32.01 31.77 31.77 8,005 -0.44(-1.36%)
Aug 14, 2014 31.97 32.25 31.97 32.21 38,498 -0.01(-0.03%)
Aug 13, 2014 32.29 32.29 32.05 32.23 2,207 +0.00(+0.00%)
Aug 12, 2014 32.05 6 +0.00(+0.00%)
Aug 11, 2014 32.05 32.05 32.05 32.05 1,469 +0.00(+0.00%)
Aug 08, 2014 97 +0.00(+0.00%)
Aug 07, 2014 31.18 31.18 31.18 72 -0.35(-1.12%)
Aug 06, 2014 31.53 31.53 31.53 31.53 624 -0.29(-0.91%)
Aug 05, 2014 31.82 31.82 31.82 100 +0.00(+0.00%)
Aug 04, 2014 31.82 31.82 31.82 131 +0.00(+0.00%)
Aug 01, 2014 31.85 31.91 31.55 31.82 13,949 +0.23(+0.74%)
Jul 31, 2014 31.72 31.72 31.58 31.58 291 -0.14(-0.45%)
Jul 30, 2014 31.74 31.75 31.72 31.73 8,285 +0.06(+0.20%)
Jul 29, 2014 31.66 31.66 31.66 31.66 625 +0.12(+0.38%)
Jul 28, 2014 31.43 31.68 31.38 31.54 34,341 +0.13(+0.41%)
Jul 25, 2014 31.50 31.78 31.39 31.42 90,328 -0.34(-1.06%)
Jul 24, 2014 31.76 31.76 31.75 31.75 1,215 +0.27(+0.86%)
Jul 23, 2014 31.48 31.48 31.48 65 +0.00(+0.00%)
Jul 22, 2014 31.50 31.55 31.48 31.48 2,963 +0.32(+1.03%)
Jul 21, 2014 31.16 31.16 31.16 38 +0.00(+0.00%)
Jul 18, 2014 31.16 31.16 31.16 31.16 2,448 +0.06(+0.21%)
Jul 16, 2014 31.10 31.10 31.10 0 +0.43(+1.41%)
Jul 15, 2014 30.66 30.66 30.66 166 +0.00(+0.00%)
Jul 10, 2014 30.66 30.66 30.66 0 -0.11(-0.36%)
Jul 09, 2014 30.70 30.86 30.70 30.78 21,883 -0.03(-0.10%)
Jul 08, 2014 30.72 30.92 30.71 30.81 76,052 -0.50(-1.60%)
Jul 07, 2014 31.26 31.31 31.21 31.31 1,995 +0.10(+0.31%)
Jul 02, 2014 31.21 31.21 31.21 0 +0.57(+1.87%)
Jul 01, 2014 30.64 30.64 30.64 26 +0.00(+0.00%)
Jun 30, 2014 30.64 30.64 30.64 30.64 125 +0.02(+0.05%)
Jun 27, 2014 30.55 30.62 30.46 30.62 877 +0.18(+0.60%)
Jun 26, 2014 30.46 30.51 30.35 30.44 28,036 +0.35(+1.17%)
Jun 25, 2014 30.03 30.20 30.03 30.09 86,799 -0.56(-1.82%)
Jun 24, 2014 30.28 30.65 30.65 30.65 500 +0.00(+0.00%)
Jun 19, 2014 30.65 30.65 30.65 0 -0.13(-0.41%)
Jun 18, 2014 30.78 30.78 30.78 30.78 186 +0.20(+0.65%)
Jun 12, 2014 30.58 30.58 30.58 0 -0.08(-0.26%)
Jun 10, 2014 30.66 30.66 30.66 0 -0.30(-0.98%)
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.