Financial News
China Alphadex Fund FT (NQ: FCA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 19, 2016 | 14.99 | 15.03 | 15.03 | 15.03 | 547 | +0.19(+1.29%) |
| Aug 17, 2016 | 14.84 | 14.84 | 14.84 | 14.84 | 273 | +0.24(+1.64%) |
| Aug 10, 2016 | 14.61 | 14.60 | 14.60 | 14.60 | 106 | +0.34(+2.42%) |
| Aug 04, 2016 | 14.31 | 14.25 | 14.25 | 14.25 | 65 | +0.20(+1.42%) |
| Jul 25, 2016 | 14.05 | 14.05 | 14.05 | 14.05 | 56 | +0.10(+0.70%) |
| Jul 20, 2016 | 13.96 | 13.96 | 13.96 | 13.96 | 16,971 | +0.02(+0.15%) |
| Jul 18, 2016 | 13.93 | 13.93 | 13.93 | 13.93 | 136 | -0.16(-1.16%) |
| Jul 14, 2016 | 14.10 | 14.10 | 14.10 | 14.10 | 8 | +0.54(+3.96%) |
| Jul 08, 2016 | 13.56 | 13.56 | 13.56 | 13.56 | 68 | +0.18(+1.32%) |
| Jul 06, 2016 | 13.39 | 13.39 | 13.39 | 13.39 | 136 | -0.15(-1.13%) |
| Jul 05, 2016 | 13.54 | 13.54 | 13.54 | 13.54 | 192 | -0.04(-0.32%) |
| Jul 01, 2016 | 13.58 | 13.58 | 13.58 | 13.58 | 273 | +0.02(+0.16%) |
| Jun 30, 2016 | 13.58 | 13.66 | 13.47 | 13.56 | 2,850 | +0.20(+1.48%) |
| Jun 29, 2016 | 13.34 | 13.49 | 13.34 | 13.36 | 1,393 | +0.31(+2.35%) |
| Jun 24, 2016 | 13.06 | 13.06 | 13.06 | 13.06 | 410 | -0.40(-2.95%) |
| Jun 23, 2016 | 13.43 | 13.45 | 13.43 | 13.45 | 1,984 | +0.34(+2.58%) |
| Jun 21, 2016 | 13.12 | 13.12 | 13.12 | 13.12 | 413 | +0.08(+0.59%) |
| Jun 17, 2016 | 13.04 | 13.04 | 13.04 | 13.04 | 137 | +0.10(+0.80%) |
| Jun 16, 2016 | 12.91 | 12.93 | 12.91 | 12.93 | 965 | -0.15(-1.12%) |
| Jun 13, 2016 | 13.08 | 13.08 | 13.08 | 13.08 | 827 | -0.08(-0.59%) |
| Jun 10, 2016 | 13.13 | 13.16 | 13.13 | 13.16 | 365 | -0.37(-2.77%) |
| Jun 09, 2016 | 13.49 | 13.53 | 13.49 | 13.53 | 491 | +0.03(+0.19%) |
| Jun 08, 2016 | 13.51 | 13.51 | 13.51 | 13.51 | 263 | +0.06(+0.43%) |
| Jun 06, 2016 | 13.64 | 13.45 | 13.45 | 13.45 | 275 | +0.19(+1.42%) |
| Jun 03, 2016 | 13.30 | 13.32 | 13.26 | 13.26 | 689 | -0.12(-0.92%) |
| Jun 02, 2016 | 13.38 | 13.38 | 13.38 | 13.38 | 383 | -0.01(-0.06%) |
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.
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.
