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

Hong Kong Alphadex Fund FT (NQ: FHK )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018		38.85	38.85	38.85	12	+0.18(+0.47%)
May 25, 2018		38.66	38.66	38.66	2	-0.01(-0.02%)
May 23, 2018		38.67	38.67	38.67	1	-0.64(-1.62%)
May 21, 2018		39.31	39.31	39.31	63	+0.80(+2.07%)
May 17, 2018		38.51	38.51	38.51	4	-0.39(-1.00%)
May 16, 2018	38.90	38.90	38.90	38.90	343	-0.14(-0.35%)
May 15, 2018	39.04	39.04	39.04	39.04	332	-0.59(-1.50%)
May 14, 2018	39.68	39.68	39.63	39.63	230	+0.49(+1.26%)
May 11, 2018	39.00	39.14	38.99	39.14	465	+1.05(+2.75%)
May 09, 2018		38.09	38.09	38.09	7	+0.12(+0.31%)
May 08, 2018	38.07	38.07	37.97	37.97	956	+0.19(+0.49%)
May 07, 2018	37.76	37.78	37.63	37.78	5,694	-0.17(-0.45%)
May 03, 2018		37.96	37.96	37.96	112	-0.22(-0.57%)
May 02, 2018	38.55	38.60	38.17	38.17	10,861	-0.20(-0.52%)
Apr 30, 2018		38.37	38.37	38.37	180	+0.43(+1.13%)
Apr 26, 2018		37.95	37.95	37.95	4	-0.15(-0.39%)
Apr 24, 2018		38.09	38.09	38.09	5	+0.72(+1.94%)
Apr 20, 2018		37.37	37.37	37.37	8	-0.42(-1.12%)
Apr 17, 2018		37.79	37.79	37.79	166	-0.23(-0.60%)
Apr 16, 2018	38.02	38.02	38.02	38.02	413	-0.30(-0.79%)
Apr 13, 2018	38.32	38.32	38.32	38.32	586	-0.23(-0.59%)
Apr 11, 2018		38.55	38.55	38.55	15	+0.50(+1.30%)
Apr 09, 2018		38.06	38.06	38.06	100	+0.74(+2.00%)
Apr 04, 2018		37.31	37.31	37.31	50	-0.15(-0.39%)
Apr 02, 2018		37.46	37.46	37.46	3	-0.28(-0.73%)
Mar 28, 2018		37.73	37.73	37.73	0	-0.38(-0.99%)
Mar 27, 2018	38.11	38.11	38.11	38.11	278	-0.44(-1.13%)
Mar 23, 2018		38.55	38.55	38.55	70	-0.35(-0.91%)
Mar 22, 2018	38.96	38.96	38.69	38.90	3,686	-0.81(-2.03%)
Mar 21, 2018	39.71	39.71	39.71	39.71	149	+0.15(+0.37%)
Mar 19, 2018		39.56	39.56	39.56	55	-0.32(-0.80%)
Mar 16, 2018	39.88	39.88	39.88	39.88	382	-0.03(-0.08%)
Mar 15, 2018	39.92	39.92	39.92	39.92	467	+0.30(+0.76%)
Mar 13, 2018		39.62	39.62	39.62	89	-0.56(-1.40%)
Mar 09, 2018		40.18	40.18	40.18	72	+1.40(+3.62%)
Mar 06, 2018		38.78	38.78	38.78	110	+0.18(+0.47%)
Mar 05, 2018	38.34	38.71	38.34	38.60	3,058	-0.28(-0.71%)
Mar 02, 2018	38.62	38.87	38.62	38.87	1,289	-0.16(-0.42%)

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

Hong Kong Alphadex Fund FT (NQ: FHK )

Historical Prices