Financial News
China Alphadex Fund FT (NQ: FCA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2017 | 16.02 | 16.02 | 16.02 | 110 | +0.01(+0.07%) | |
| Feb 27, 2017 | 16.25 | 16.25 | 16.00 | 16.01 | 1,077 | -0.14(-0.86%) |
| Feb 24, 2017 | 16.16 | 16.16 | 16.15 | 16.15 | 810 | -0.22(-1.33%) |
| Feb 23, 2017 | 16.37 | 16.37 | 16.37 | 16.37 | 134 | +0.22(+1.35%) |
| Feb 22, 2017 | 16.15 | 16.15 | 16.15 | 16.15 | 282 | +0.25(+1.59%) |
| Feb 17, 2017 | 15.90 | 15.90 | 15.90 | 0 | -0.02(-0.14%) | |
| Feb 16, 2017 | 15.92 | 15.92 | 15.92 | 15.92 | 269 | +0.44(+2.83%) |
| Feb 09, 2017 | 15.48 | 15.48 | 15.48 | 0 | +0.22(+1.46%) | |
| Feb 07, 2017 | 15.26 | 15.26 | 15.26 | 80 | -0.04(-0.24%) | |
| Jan 24, 2017 | 15.30 | 15.30 | 15.30 | 0 | +0.39(+2.59%) | |
| Jan 19, 2017 | 14.91 | 14.91 | 14.91 | 1 | +0.05(+0.35%) | |
| Jan 13, 2017 | 14.86 | 14.86 | 14.86 | 0 | +0.01(+0.08%) | |
| Jan 10, 2017 | 14.85 | 14.85 | 14.85 | 0 | +0.40(+2.80%) | |
| Jan 06, 2017 | 14.44 | 14.44 | 14.44 | 0 | +0.32(+2.26%) | |
| Dec 30, 2016 | 14.12 | 14.12 | 14.12 | 1 | +0.29(+2.13%) | |
| Dec 29, 2016 | 13.92 | 13.92 | 13.83 | 13.83 | 496 | +0.10(+0.72%) |
| Dec 27, 2016 | 13.73 | 13.73 | 13.73 | 1 | +0.02(+0.16%) | |
| Dec 23, 2016 | 13.71 | 13.71 | 13.71 | 0 | -0.12(-0.86%) | |
| Dec 22, 2016 | 13.83 | 13.83 | 13.83 | 13.83 | 914 | -0.16(-1.16%) |
| Dec 21, 2016 | 13.68 | 14.02 | 13.68 | 13.99 | 2,051 | -0.06(-0.45%) |
| Dec 20, 2016 | 13.97 | 14.08 | 13.97 | 14.05 | 20,371 | +0.12(+0.85%) |
| Dec 19, 2016 | 13.93 | 13.93 | 13.92 | 13.93 | 9,259 | -0.01(-0.05%) |
| Dec 16, 2016 | 13.84 | 14.01 | 13.84 | 13.94 | 676 | -0.11(-0.79%) |
| Dec 15, 2016 | 14.05 | 14.07 | 14.05 | 14.05 | 1,421 | -0.39(-2.71%) |
| Dec 13, 2016 | 14.44 | 14.44 | 14.44 | 0 | +0.26(+1.85%) | |
| Dec 12, 2016 | 14.36 | 14.36 | 14.18 | 14.18 | 470 | -0.49(-3.37%) |
| Dec 09, 2016 | 14.68 | 14.68 | 14.68 | 14.68 | 201 | -0.02(-0.13%) |
| Dec 08, 2016 | 14.73 | 14.73 | 14.70 | 14.70 | 1,928 | +0.02(+0.14%) |
| Dec 07, 2016 | 14.67 | 14.67 | 14.67 | 14.67 | 500 | +0.12(+0.85%) |
| Dec 06, 2016 | 14.56 | 14.56 | 14.55 | 14.55 | 839 | +0.06(+0.45%) |
| Dec 02, 2016 | 14.49 | 14.49 | 14.49 | 2 | -0.18(-1.22%) |
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.
