China Alphadex Fund FT (NQ: FCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	17.96	18.00	17.86	17.86	2,356	-0.07(-0.40%)
Mar 27, 2024	17.85	17.99	17.77	17.93	4,375	+0.04(+0.24%)
Mar 26, 2024	18.23	18.23	17.89	17.89	9,372	-0.38(-2.09%)
Mar 25, 2024	18.37	18.37	18.24	18.27	4,028	-0.09(-0.47%)
Mar 22, 2024	18.31	18.40	18.23	18.36	6,034	-0.31(-1.66%)
Mar 21, 2024	18.67	18.67	18.67	18.67	654	-0.12(-0.65%)
Mar 20, 2024	18.75	18.79	18.75	18.79	170	+0.06(+0.33%)
Mar 19, 2024	18.66	18.82	18.66	18.73	800	-0.32(-1.69%)
Mar 18, 2024	19.04	19.05	18.92	19.05	2,100	+0.11(+0.60%)
Mar 15, 2024	18.99	18.99	18.84	18.94	653	+0.14(+0.76%)
Mar 14, 2024	18.87	18.87	18.75	18.80	2,204	-0.19(-1.00%)
Mar 13, 2024	19.04	19.13	18.96	18.99	7,908	+0.43(+2.30%)
Mar 12, 2024	18.58	18.69	18.53	18.56	3,072	-0.09(-0.51%)
Mar 11, 2024	18.74	18.82	18.65	18.65	1,033	+0.03(+0.15%)
Mar 08, 2024	18.59	18.64	18.48	18.62	3,227	+0.25(+1.34%)
Mar 07, 2024	18.34	18.40	18.31	18.38	37,764	-0.09(-0.51%)
Mar 06, 2024	18.55	18.60	18.40	18.47	1,504	+0.35(+1.94%)
Mar 05, 2024	18.31	18.31	18.12	18.12	4,915	-0.27(-1.44%)
Mar 04, 2024	18.46	18.50	18.32	18.39	4,036	-0.11(-0.62%)
Mar 01, 2024	18.42	18.50	18.42	18.50	621	+0.15(+0.83%)
Feb 29, 2024	18.32	18.41	18.11	18.35	77,652	+0.46(+2.55%)
Feb 28, 2024	18.15	18.15	17.89	17.89	1,669	-0.63(-3.38%)
Feb 27, 2024	18.45	18.53	18.41	18.52	3,256	+0.23(+1.27%)
Feb 26, 2024	18.42	18.42	18.23	18.29	814	-0.01(-0.08%)
Feb 23, 2024	18.40	18.40	18.22	18.30	2,996	+0.20(+1.08%)
Feb 22, 2024	18.05	18.16	18.00	18.11	784	+0.26(+1.45%)
Feb 21, 2024	17.89	17.89	17.85	17.85	1,265	+0.31(+1.79%)
Feb 20, 2024	17.53	17.53	17.53	17.53	104	+0.34(+1.99%)
Feb 16, 2024	17.21	17.29	17.15	17.19	1,231	+0.28(+1.69%)
Feb 15, 2024	16.85	16.91	16.83	16.91	3,812	+0.12(+0.74%)
Feb 14, 2024	16.83	16.84	16.71	16.78	1,197	-0.02(-0.14%)
Feb 13, 2024	16.81	16.81	16.81	16.81	21	-0.29(-1.68%)
Feb 12, 2024	17.16	17.16	17.08	17.09	2,743	+0.28(+1.68%)
Feb 09, 2024	16.92	16.92	16.77	16.81	1,494	-0.13(-0.78%)
Feb 08, 2024	16.91	16.94	16.91	16.94	233	-0.11(-0.67%)
Feb 07, 2024	16.84	17.06	16.77	17.06	8,510	-0.09(-0.55%)
Feb 06, 2024	16.99	17.15	16.99	17.15	1,726	+0.76(+4.64%)
Feb 05, 2024	16.50	16.50	16.39	16.39	220	-0.06(-0.35%)
Feb 02, 2024	16.39	16.45	16.39	16.45	284	-0.25(-1.51%)
Feb 01, 2024	16.72	16.81	16.66	16.70	1,365	+0.04(+0.22%)
Jan 31, 2024	16.67	16.67	16.54	16.66	649	-0.13(-0.78%)
Jan 30, 2024	16.81	16.81	16.72	16.80	831	-0.19(-1.15%)
Jan 29, 2024	16.99	16.99	16.99	16.99	273	-0.25(-1.46%)
Jan 26, 2024	17.26	17.32	17.19	17.24	4,056	-0.17(-0.95%)
Jan 25, 2024	17.38	17.41	17.26	17.41	1,175	+0.27(+1.55%)
Jan 24, 2024	17.06	17.14	17.00	17.14	9,274	+0.74(+4.53%)
Jan 23, 2024	16.38	16.40	16.37	16.40	1,336	+0.42(+2.66%)
Jan 22, 2024	15.97	15.97	15.97	15.97	104	-0.41(-2.49%)
Jan 19, 2024	16.29	16.38	16.28	16.38	980	-0.26(-1.54%)
Jan 18, 2024	16.57	16.64	16.57	16.64	206	+0.24(+1.45%)
Jan 17, 2024	16.40	16.40	16.40	16.40	97	-0.70(-4.11%)
Jan 16, 2024	17.09	17.32	17.09	17.10	3,313	-0.35(-2.01%)
Jan 12, 2024	17.43	17.46	17.43	17.46	200	+0.28(+1.60%)
Jan 11, 2024	17.32	17.32	17.18	17.18	822	-0.08(-0.44%)
Jan 10, 2024	17.26	17.26	17.26	17.26	4	-0.15(-0.87%)
Jan 09, 2024	17.41	17.41	17.41	17.41	303	+0.00(+0.00%)
Jan 08, 2024	17.41	17.41	17.41	17.41	86	-0.37(-2.08%)
Jan 05, 2024	17.68	17.78	17.65	17.78	2,079	+0.14(+0.81%)
Jan 04, 2024	17.60	17.64	17.57	17.64	485	-0.06(-0.32%)
Jan 03, 2024	17.56	17.69	17.52	17.69	429	+0.26(+1.47%)
Jan 02, 2024	17.52	17.52	17.39	17.44	1,067	-0.16(-0.89%)
Dec 29, 2023	17.66	17.66	17.59	17.59	1,067	+0.20(+1.17%)
Dec 28, 2023	17.38	17.47	17.38	17.39	4,439	+0.22(+1.27%)
Dec 27, 2023	17.01	17.17	17.01	17.17	987	+0.23(+1.35%)
Dec 26, 2023	17.05	17.05	16.94	16.94	1,219	-0.09(-0.56%)
Dec 22, 2023	16.92	17.04	16.92	17.04	284	+0.04(+0.26%)
Dec 21, 2023	16.99	17.00	16.90	16.99	5,535	+0.35(+2.12%)
Dec 20, 2023	16.59	16.64	16.54	16.64	2,203	-0.14(-0.82%)
Dec 19, 2023	16.92	16.92	16.78	16.78	326	-0.09(-0.56%)
Dec 18, 2023	16.81	16.87	16.72	16.87	3,723	+0.09(+0.52%)
Dec 15, 2023	16.92	16.92	16.73	16.79	3,060	-0.03(-0.16%)
Dec 14, 2023	16.59	16.81	16.59	16.81	683	+0.20(+1.18%)
Dec 13, 2023	16.48	16.62	16.38	16.62	5,561	-0.15(-0.90%)
Dec 12, 2023	16.64	16.77	16.64	16.77	266	+0.01(+0.06%)
Dec 11, 2023	16.76	16.76	16.76	16.76	50	+0.20(+1.20%)
Dec 08, 2023	16.59	16.64	16.49	16.56	3,338	-0.13(-0.79%)
Dec 07, 2023	16.68	16.76	16.67	16.69	506	-0.19(-1.12%)
Dec 06, 2023	16.79	16.88	16.79	16.88	1,738	+0.19(+1.16%)
Dec 05, 2023	16.71	16.73	16.65	16.69	2,820	-0.34(-1.97%)
Dec 04, 2023	17.02	17.02	17.02	17.02	362	-0.17(-0.99%)
Dec 01, 2023	17.05	17.19	17.05	17.19	131	+0.07(+0.41%)
Nov 30, 2023	17.07	17.12	17.07	17.12	159	+0.08(+0.46%)
Nov 29, 2023	17.15	17.15	17.04	17.04	1,375	-0.31(-1.81%)
Nov 28, 2023	17.35	17.36	17.35	17.36	1,065	+0.11(+0.66%)
Nov 27, 2023	17.25	17.25	17.25	17.25	10	-0.13(-0.73%)
Nov 24, 2023	17.37	17.37	17.37	17.37	105	+0.05(+0.30%)
Nov 22, 2023	17.32	17.32	17.32	17.32	105	-0.05(-0.27%)
Nov 21, 2023	17.37	17.37	17.37	17.37	14	-0.17(-0.98%)
Nov 20, 2023	17.54	17.54	17.54	17.54	28	+0.16(+0.91%)
Nov 17, 2023	17.38	17.38	17.38	17.38	105	-0.04(-0.22%)
Nov 16, 2023	17.35	17.42	17.35	17.42	172	-0.26(-1.44%)
Nov 15, 2023	17.68	17.68	17.68	17.68	23	+0.16(+0.89%)
Nov 14, 2023	17.34	17.52	17.34	17.52	226	+0.30(+1.73%)
Nov 13, 2023	17.22	17.22	17.22	17.22	0	+0.18(+1.05%)
Nov 10, 2023	16.95	17.04	16.95	17.04	284	+0.09(+0.51%)
Nov 09, 2023	16.96	16.96	16.96	16.96	32	-0.07(-0.41%)
Nov 08, 2023	17.03	17.03	17.03	17.03	10	-0.13(-0.78%)
Nov 07, 2023	17.07	17.16	17.07	17.16	158	-0.08(-0.46%)
Nov 06, 2023	17.24	17.24	17.24	17.24	67	-0.16(-0.92%)
Nov 03, 2023	17.36	17.47	17.36	17.40	28,341	+0.13(+0.77%)
Nov 02, 2023	17.20	17.32	17.19	17.27	26,090	+0.12(+0.72%)
Nov 01, 2023	17.09	17.15	17.09	17.15	233	-0.01(-0.06%)
Oct 31, 2023	17.06	17.16	17.03	17.16	257	-0.18(-1.04%)
Oct 30, 2023	17.33	17.34	17.33	17.34	133	-0.03(-0.19%)
Oct 27, 2023	17.37	17.37	17.37	17.37	105	+0.27(+1.58%)
Oct 26, 2023	17.03	17.10	16.98	17.10	482	+0.12(+0.72%)
Oct 25, 2023	16.98	16.98	16.98	16.98	13	-0.25(-1.45%)
Oct 24, 2023	17.23	17.23	17.23	17.23	74	+0.29(+1.73%)
Oct 23, 2023	16.95	16.95	16.90	16.93	343	+0.01(+0.08%)
Oct 20, 2023	16.92	16.92	16.92	16.92	105	-0.22(-1.27%)
Oct 19, 2023	17.14	17.14	17.14	17.14	65	-0.08(-0.44%)
Oct 18, 2023	17.26	17.26	17.21	17.21	539	-0.32(-1.83%)
Oct 17, 2023	17.54	17.54	17.53	17.53	269	+0.07(+0.38%)
Oct 16, 2023	17.47	17.47	17.47	17.47	5	-0.17(-0.96%)
Oct 13, 2023	17.59	17.64	17.59	17.64	532	+0.00(+0.00%)
Oct 12, 2023	17.66	17.66	17.63	17.64	218	-0.06(-0.32%)
Oct 11, 2023	17.68	17.70	17.68	17.70	475	+0.07(+0.40%)
Oct 10, 2023	17.75	17.76	17.62	17.62	2,983	-0.01(-0.08%)
Oct 09, 2023	17.64	17.64	17.64	17.64	21	+0.00(+0.00%)
Oct 06, 2023	17.52	17.64	17.52	17.64	226	+0.35(+2.02%)
Oct 05, 2023	17.27	17.42	17.27	17.29	248	-0.03(-0.19%)
Oct 04, 2023	17.32	17.32	17.32	17.32	142	-0.12(-0.68%)
Oct 03, 2023	17.44	17.44	17.44	17.44	40	-0.46(-2.59%)
Oct 02, 2023	17.93	17.93	17.80	17.90	1,467	+0.05(+0.26%)
Sep 29, 2023	17.94	17.94	17.86	17.86	656	-0.09(-0.47%)
Sep 28, 2023	17.88	17.94	17.83	17.94	563	+0.03(+0.16%)
Sep 27, 2023	17.78	17.91	17.77	17.91	765	-0.01(-0.05%)
Sep 26, 2023	17.89	17.96	17.89	17.92	1,449	-0.09(-0.47%)
Sep 25, 2023	17.83	18.01	18.01	18.01	1,034	-0.13(-0.73%)
Sep 22, 2023	18.05	18.14	18.05	18.14	110	+0.25(+1.40%)
Sep 21, 2023	17.89	17.89	17.89	17.89	1	-0.26(-1.44%)
Sep 20, 2023	18.15	18.15	18.15	18.15	0	+0.03(+0.14%)
Sep 19, 2023	18.12	18.12	18.12	18.12	4	+0.12(+0.69%)
Sep 18, 2023	18.00	18.00	18.00	18.00	0	+0.11(+0.59%)
Sep 15, 2023	17.79	17.89	17.79	17.89	332	-0.13(-0.72%)
Sep 14, 2023	18.03	18.03	18.02	18.02	1,357	+0.29(+1.61%)
Sep 13, 2023	17.81	17.81	17.74	17.74	166	-0.30(-1.64%)
Sep 12, 2023	18.00	18.03	18.00	18.03	2,712	+0.04(+0.21%)
Sep 11, 2023	17.88	18.10	17.88	18.00	216	+0.33(+1.88%)
Sep 08, 2023	17.66	17.66	17.66	17.66	108	-0.13(-0.73%)
Sep 07, 2023	17.73	17.79	17.73	17.79	326	-0.24(-1.31%)
Sep 06, 2023	18.03	18.03	18.03	18.03	0	-0.02(-0.13%)
Sep 05, 2023	18.05	18.05	18.05	18.05	23	+0.05(+0.26%)
Sep 01, 2023	18.00	18.00	18.00	18.00	109	+0.15(+0.86%)
Aug 31, 2023	17.70	17.85	17.70	17.85	248	-0.07(-0.37%)
Aug 30, 2023	17.92	17.92	17.92	17.92	330	-0.16(-0.88%)
Aug 29, 2023	18.05	18.08	18.05	18.08	191	+0.32(+1.81%)
Aug 28, 2023	17.76	17.76	17.66	17.75	864	+0.15(+0.84%)
Aug 25, 2023	17.56	17.61	17.56	17.61	120	+0.20(+1.17%)
Aug 24, 2023	17.26	17.42	17.26	17.40	1,424	-0.10(-0.58%)
Aug 23, 2023	17.51	17.51	17.51	17.51	4	+0.01(+0.05%)
Aug 22, 2023	17.41	17.50	17.40	17.50	1,667	+0.21(+1.23%)
Aug 21, 2023	17.22	17.31	17.22	17.28	772	-0.35(-2.01%)
Aug 18, 2023	17.64	17.64	17.58	17.64	929	-0.28(-1.58%)
Aug 17, 2023	17.84	17.92	17.84	17.92	239	+0.17(+0.94%)
Aug 16, 2023	17.75	17.78	17.75	17.75	750	-0.39(-2.14%)
Aug 15, 2023	18.14	18.14	18.14	18.14	24	-0.06(-0.36%)
Aug 14, 2023	18.21	18.21	18.21	18.21	3	-0.19(-1.05%)
Aug 11, 2023	18.46	18.47	18.40	18.40	632	-0.47(-2.49%)
Aug 10, 2023	18.91	18.91	18.87	18.87	393	+0.07(+0.39%)
Aug 09, 2023	18.79	18.79	18.79	18.80	1,243	-0.18(-0.97%)
Aug 08, 2023	18.77	19.00	18.77	18.98	871	+0.07(+0.39%)
Aug 07, 2023	18.82	18.98	18.82	18.91	814	-0.10(-0.53%)
Aug 04, 2023	19.01	19.01	19.01	19.01	108	-0.29(-1.51%)
Aug 03, 2023	19.30	19.30	19.30	19.30	30	+0.24(+1.24%)
Aug 02, 2023	19.14	19.14	18.95	19.06	761	-0.24(-1.25%)
Aug 01, 2023	19.44	19.44	19.31	19.31	402	-0.26(-1.32%)
Jul 31, 2023	19.42	19.56	19.42	19.56	125	+0.20(+1.05%)
Jul 28, 2023	19.27	19.51	19.00	19.36	2,194	+0.54(+2.84%)
Jul 27, 2023	18.83	18.83	18.83	18.83	31	-0.27(-1.42%)
Jul 26, 2023	19.10	19.10	19.10	19.10	6	+0.12(+0.62%)
Jul 25, 2023	18.99	18.99	18.98	18.98	124	+0.12(+0.62%)
Jul 24, 2023	18.81	18.91	18.69	18.86	2,779	+0.31(+1.67%)
Jul 21, 2023	18.68	18.68	18.47	18.55	566	-0.12(-0.67%)
Jul 20, 2023	18.61	18.73	18.61	18.68	515	-0.14(-0.74%)
Jul 19, 2023	18.92	18.92	18.70	18.82	368	+0.10(+0.54%)
Jul 18, 2023	18.65	18.72	18.65	18.72	26,331	-0.03(-0.17%)
Jul 17, 2023	18.76	18.84	18.75	18.75	251	-0.12(-0.66%)
Jul 14, 2023	18.91	18.91	18.87	18.87	217	-0.04(-0.20%)
Jul 13, 2023	18.90	18.91	18.89	18.91	1,728	+0.24(+1.29%)
Jul 12, 2023	18.53	18.67	18.53	18.67	21,316	+0.07(+0.40%)
Jul 11, 2023	18.43	18.67	18.36	18.60	3,185	+0.14(+0.75%)
Jul 10, 2023	18.24	18.57	18.24	18.46	4,000	-0.13(-0.69%)
Jul 07, 2023	18.51	18.59	18.43	18.59	2,863	+0.26(+1.41%)
Jul 06, 2023	18.32	18.40	18.24	18.33	661	-0.54(-2.89%)
Jul 05, 2023	18.89	18.89	18.87	18.87	190	+0.04(+0.22%)
Jul 03, 2023	18.83	18.83	18.83	18.83	108	+0.22(+1.17%)
Jun 30, 2023	18.43	18.68	18.43	18.61	12,066	+0.49(+2.70%)
Jun 29, 2023	18.06	18.27	18.06	18.12	4,903	-0.29(-1.55%)
Jun 28, 2023	18.24	18.41	18.23	18.41	24,591	-0.06(-0.35%)
Jun 27, 2023	18.30	18.48	18.30	18.48	85,263	+0.33(+1.79%)
Jun 26, 2023	18.01	18.15	17.91	18.15	25,275	+0.25(+1.41%)
Jun 23, 2023	18.01	18.01	17.90	17.90	1,405	-0.50(-2.74%)
Jun 22, 2023	18.41	18.51	18.32	18.40	791	-0.10(-0.53%)
Jun 21, 2023	18.50	18.50	18.50	18.50	2	+0.14(+0.78%)
Jun 20, 2023	18.35	18.56	18.35	18.36	441	-0.92(-4.76%)
Jun 16, 2023	19.28	19.28	19.28	19.28	111	+0.06(+0.29%)
Jun 15, 2023	19.22	19.22	19.22	19.22	92	+0.14(+0.71%)
Jun 14, 2023	19.01	19.14	17.15	19.08	2,447	+0.21(+1.09%)
Jun 13, 2023	18.89	18.89	18.88	18.88	333	+0.22(+1.16%)
Jun 12, 2023	18.91	18.91	18.66	18.66	445	-0.27(-1.43%)
Jun 09, 2023	19.07	19.07	18.91	18.93	1,253	-0.14(-0.71%)
Jun 08, 2023	18.82	19.07	18.82	19.07	667	+0.48(+2.57%)
Jun 07, 2023	18.77	18.77	18.59	18.59	24,025	-0.41(-2.17%)
Jun 06, 2023	19.01	19.12	18.98	19.00	8,210	+0.29(+1.53%)
Jun 05, 2023	18.73	18.73	18.63	18.72	1,167	-0.06(-0.33%)
Jun 02, 2023	18.61	18.91	18.61	18.78	3,580	+0.29(+1.56%)
Jun 01, 2023	18.49	18.49	18.49	18.49	0	+0.36(+1.97%)
May 31, 2023	18.15	18.15	17.94	18.14	1,766	-0.11(-0.62%)
May 30, 2023	18.21	18.25	18.21	18.25	772	-0.41(-2.19%)
May 26, 2023	18.66	18.66	18.66	18.66	111	+0.22(+1.22%)
May 25, 2023	18.65	18.65	18.28	18.43	629	-0.28(-1.51%)
May 24, 2023	19.01	19.01	18.72	18.72	890	-0.40(-2.12%)
May 23, 2023	19.39	19.39	19.12	19.12	459	-0.49(-2.52%)
May 22, 2023	19.66	19.66	19.62	19.62	406	+0.01(+0.06%)
May 19, 2023	19.56	19.61	19.47	19.61	4,470	+0.04(+0.19%)
May 18, 2023	19.45	19.57	19.45	19.57	450	+0.08(+0.40%)
May 17, 2023	19.47	19.50	19.47	19.49	2,480	-0.48(-2.39%)
May 16, 2023	19.90	20.05	19.78	19.97	2,270	-0.11(-0.54%)
May 15, 2023	19.94	20.16	19.94	20.07	2,890	+0.32(+1.64%)
May 12, 2023	19.82	19.85	19.75	19.75	4,966	-0.67(-3.26%)
May 11, 2023	20.40	20.42	20.22	20.42	3,431	-0.27(-1.32%)
May 10, 2023	20.52	20.69	20.52	20.69	2,642	-0.17(-0.80%)
May 09, 2023	20.87	20.87	20.70	20.86	5,747	-0.20(-0.94%)
May 08, 2023	20.91	21.06	20.79	21.06	2,155	+0.29(+1.39%)
May 05, 2023	20.77	20.77	20.77	20.77	0	+0.07(+0.35%)
May 04, 2023	20.39	20.70	20.39	20.70	1,042	+0.54(+2.65%)
May 03, 2023	20.16	20.16	20.16	20.16	90	-0.05(-0.24%)
May 02, 2023	20.27	20.35	20.14	20.21	1,213	-0.33(-1.62%)
May 01, 2023	20.66	20.66	20.45	20.54	4,158	-0.25(-1.21%)
Apr 28, 2023	20.69	20.79	20.69	20.79	411	+0.38(+1.85%)
Apr 27, 2023	20.17	20.43	20.17	20.42	1,942	+0.24(+1.20%)
Apr 26, 2023	20.06	20.17	20.06	20.17	669	+0.31(+1.59%)
Apr 25, 2023	20.08	20.08	19.83	19.86	491	-0.54(-2.65%)
Apr 24, 2023	20.47	20.49	20.29	20.40	797	-0.04(-0.22%)
Apr 21, 2023	20.46	20.52	20.25	20.44	2,765	-0.10(-0.49%)
Apr 20, 2023	20.62	20.62	20.53	20.54	1,824	-0.28(-1.33%)
Apr 19, 2023	20.80	20.82	20.75	20.82	2,381	+0.09(+0.43%)
Apr 18, 2023	20.71	20.77	20.71	20.73	679	-0.00(-0.02%)
Apr 17, 2023	20.53	20.74	20.53	20.74	1,732	+0.20(+0.99%)
Apr 14, 2023	20.50	20.53	20.35	20.53	797	+0.06(+0.31%)
Apr 13, 2023	20.47	20.47	20.47	20.47	0	+0.30(+1.51%)
Apr 12, 2023	20.28	20.28	20.07	20.16	8,689	-0.09(-0.44%)
Apr 11, 2023	20.09	20.46	19.98	20.25	18,186	+0.36(+1.83%)
Apr 10, 2023	19.70	19.89	19.67	19.89	4,860	+0.01(+0.03%)
Apr 06, 2023	19.88	20.01	19.74	19.88	8,288	+0.18(+0.91%)
Apr 05, 2023	19.73	19.73	19.71	19.71	612	-0.11(-0.54%)
Apr 04, 2023	19.73	19.81	19.70	19.81	1,950	+0.08(+0.43%)