China Alphadex Fund FT (NQ: FCA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	21.15	21.62	20.95	21.41	27,565	+0.40(+1.90%)
Sep 30, 2024	21.36	21.36	20.88	21.01	51,657	+0.23(+1.08%)
Sep 27, 2024	20.70	21.04	20.70	20.79	36,015	+0.25(+1.24%)
Sep 26, 2024	20.47	20.69	20.09	20.53	131,833	+1.56(+8.23%)
Sep 25, 2024	19.05	19.13	18.97	18.97	1,387	-0.49(-2.54%)
Sep 24, 2024	19.17	19.46	19.07	19.46	2,935	+1.22(+6.71%)
Sep 23, 2024	18.09	18.29	18.06	18.24	857	+0.34(+1.90%)
Sep 20, 2024	17.90	17.90	17.90	17.90	102	+0.10(+0.55%)
Sep 19, 2024	17.80	17.80	17.80	17.80	14	+0.68(+3.99%)
Sep 18, 2024	17.12	17.12	17.12	17.12	30	-0.07(-0.38%)
Sep 17, 2024	17.29	17.29	17.06	17.18	2,637	+0.01(+0.07%)
Sep 16, 2024	17.16	17.17	17.16	17.17	181	+0.02(+0.12%)
Sep 13, 2024	17.07	17.15	17.07	17.15	261	+0.16(+0.94%)
Sep 12, 2024	16.97	17.01	16.97	16.99	1,146	+0.21(+1.23%)
Sep 11, 2024	16.79	16.79	16.69	16.78	955	-0.04(-0.21%)
Sep 10, 2024	17.06	17.06	16.80	16.82	5,469	-0.27(-1.59%)
Sep 09, 2024	17.13	17.13	17.02	17.09	1,468	-0.46(-2.60%)
Sep 06, 2024	17.55	17.71	17.52	17.55	1,674	-0.19(-1.07%)
Sep 05, 2024	17.74	17.74	17.74	17.74	3	+0.03(+0.19%)
Sep 04, 2024	17.89	17.89	17.70	17.70	2,338	-0.09(-0.49%)

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.