Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

China Alphadex Fund FT (NQ: FCA )

18.41 +0.10 (+0.55%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	23.45	23.45	23.45	23.45	477	-0.65(-2.71%)
Jan 25, 2022				24.10	34	-0.18(-0.73%)
Jan 24, 2022	24.44	24.44	24.28	24.28	248	-0.52(-2.08%)
Jan 21, 2022	24.83	25.10	24.58	24.80	2,276	+0.02(+0.07%)
Jan 20, 2022	24.75	24.84	24.75	24.78	587	-0.00(-0.00%)
Jan 19, 2022	24.77	24.78	24.66	24.78	1,034	+0.55(+2.27%)
Jan 13, 2022				24.23	3	-0.51(-2.06%)
Jan 12, 2022	24.70	24.74	24.70	24.74	573	+0.59(+2.43%)
Jan 11, 2022	24.15	24.15	24.15	24.15	554	+0.46(+1.92%)
Jan 10, 2022	23.60	23.69	23.60	23.69	251	+0.41(+1.76%)
Jan 06, 2022		23.28	23.28	23.28	6	-0.57(-2.38%)
Jan 04, 2022		23.85	23.85	23.85	4	-0.57(-2.33%)
Jan 03, 2022	24.17	24.42	24.17	24.42	857	+0.48(+1.99%)
Dec 31, 2021	23.99	24.07	23.94	23.94	1,394	-0.05(-0.20%)
Dec 30, 2021	23.97	24.14	23.97	23.99	12,849	+0.13(+0.55%)
Dec 29, 2021	23.79	23.86	23.73	23.86	1,178	-0.23(-0.97%)
Dec 28, 2021	24.00	24.10	24.00	24.10	421	-0.44(-1.78%)
Dec 27, 2021	24.72	24.72	24.53	24.53	218	-0.05(-0.22%)
Dec 23, 2021	24.25	24.59	24.25	24.59	141	+0.57(+2.39%)
Dec 22, 2021	24.00	24.01	24.00	24.01	205	+0.66(+2.83%)
Dec 20, 2021		23.35	23.35	23.35	29	-0.86(-3.57%)
Dec 17, 2021	24.35	24.35	23.96	24.22	1,335	-0.34(-1.37%)
Dec 16, 2021	24.55	24.55	24.55	24.55	418	+0.88(+3.71%)
Dec 15, 2021	23.99	23.99	23.45	23.68	1,042	-0.54(-2.25%)
Dec 14, 2021	24.27	24.27	24.04	24.22	652	-0.76(-3.04%)
Dec 09, 2021		24.98	24.98	24.98	48	+0.14(+0.57%)
Dec 08, 2021	24.67	24.84	24.67	24.84	1,097	+0.11(+0.44%)
Dec 07, 2021	24.73	24.73	24.73	24.73	140	+0.64(+2.68%)
Dec 06, 2021	24.07	24.08	23.62	24.08	6,227	+0.23(+0.96%)
Dec 02, 2021		23.86	23.86	23.86	231	-0.05(-0.20%)
Nov 29, 2021		23.90	23.90	23.90	0	-0.18(-0.73%)
Nov 23, 2021		24.08	24.08	24.08	3	+0.01(+0.02%)
Nov 22, 2021	23.94	24.08	23.85	24.08	3,377	-0.12(-0.52%)
Nov 17, 2021		24.20	24.20	24.20	1	+0.10(+0.41%)
Nov 12, 2021		24.10	24.10	24.10	9	+0.13(+0.54%)
Nov 11, 2021	23.97	23.97	23.97	23.97	465	+0.40(+1.68%)
Nov 10, 2021	23.51	23.57		23.57	0	-0.05(-0.22%)
Nov 09, 2021	23.74	23.74	23.63	23.63	621	+0.00(+0.02%)
Nov 08, 2021	23.30	23.62	23.30	23.62	1,489	+0.19(+0.81%)
Nov 05, 2021	23.83	23.83	23.33	23.43	5,313	-0.62(-2.58%)
Nov 03, 2021		24.05	24.05	24.05	24	+0.19(+0.80%)
Nov 02, 2021	24.21	24.21	23.54	23.86	1,667	-0.87(-3.52%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

China Alphadex Fund FT (NQ: FCA )

Historical Prices