Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

China Alphadex Fund FT (NQ: FCA )

27.45 USD UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 27.52 27.52 27.45 27.45 104 -0.20(-0.73%)
Nov 23, 2021 27.66 27.66 27.66 3 +0.01(+0.02%)
Nov 22, 2021 27.50 27.65 27.39 27.65 2,941 -0.14(-0.52%)
Nov 17, 2021 27.79 27.79 27.79 1 +0.11(+0.41%)
Nov 12, 2021 27.68 27.68 27.68 8 +0.15(+0.54%)
Nov 11, 2021 27.53 27.53 27.53 27.53 405 +0.45(+1.68%)
Nov 10, 2021 27.00 27.08 27.08 0 -0.06(-0.22%)
Nov 09, 2021 27.26 27.27 27.14 27.14 541 +0.01(+0.02%)
Nov 08, 2021 26.76 27.13 26.76 27.13 1,297 +0.22(+0.81%)
Nov 05, 2021 27.37 27.37 26.79 26.91 4,627 -0.71(-2.58%)
Nov 03, 2021 27.62 27.62 27.62 21 +0.22(+0.80%)
Nov 02, 2021 27.81 27.81 27.03 27.40 1,452 -1.00(-3.52%)
Nov 01, 2021 28.29 28.45 28.12 28.40 856 -0.23(-0.80%)
Oct 28, 2021 28.57 28.71 28.57 28.63 1,001 -0.56(-1.91%)
Oct 26, 2021 29.19 29.19 29.19 5 -0.61(-2.05%)
Oct 21, 2021 29.80 29.80 29.80 42 -0.31(-1.03%)
Oct 20, 2021 30.11 30.11 30.11 30.11 205 -0.02(-0.06%)
Oct 19, 2021 30.04 30.13 30.02 30.13 866 +0.74(+2.51%)
Oct 18, 2021 29.39 29.39 29.39 29.39 172 +0.07(+0.25%)
Oct 15, 2021 29.21 29.32 29.21 29.32 2,361 -0.02(-0.07%)
Oct 14, 2021 29.17 29.34 29.17 29.34 212 -0.22(-0.75%)
Oct 13, 2021 29.30 29.56 29.26 29.56 504 +0.55(+1.91%)
Oct 12, 2021 29.00 29.15 29.00 29.01 757 +0.06(+0.22%)
Oct 11, 2021 29.05 29.07 28.66 28.95 5,730 -0.61(-2.08%)
Oct 08, 2021 29.56 29.56 29.56 29.56 837 -0.52(-1.74%)
Oct 07, 2021 29.92 30.17 29.92 30.08 755 +0.58(+1.98%)
Oct 06, 2021 29.79 29.79 29.50 29.50 324 -0.19(-0.64%)
Oct 05, 2021 29.37 29.92 29.37 29.69 721 +0.14(+0.47%)
Oct 04, 2021 29.55 29.55 29.55 29.55 586 -0.30(-1.02%)
Oct 01, 2021 29.63 29.85 29.63 29.85 364 -0.31(-1.02%)
Sep 30, 2021 29.78 30.16 29.78 30.16 745 +0.79(+2.69%)
Sep 29, 2021 29.65 29.65 29.35 29.37 599 -0.57(-1.91%)
Sep 28, 2021 30.17 30.52 29.94 29.94 3,726 +0.21(+0.71%)
Sep 27, 2021 29.40 29.80 29.40 29.73 21,582 -0.49(-1.62%)
Sep 24, 2021 30.63 30.63 30.16 30.22 1,101 -0.83(-2.68%)
Sep 23, 2021 31.16 31.26 30.95 31.05 598 -0.81(-2.55%)
Sep 22, 2021 31.69 32.00 31.69 31.86 965 +0.83(+2.68%)
Sep 21, 2021 31.03 31.03 31.03 31.03 847 +0.50(+1.65%)
Sep 20, 2021 30.82 30.82 30.53 30.53 570 -1.20(-3.79%)
Sep 17, 2021 31.55 31.73 31.55 31.73 1,710 -0.05(-0.17%)
Sep 16, 2021 31.95 31.97 31.78 31.78 202 -0.68(-2.09%)
Sep 15, 2021 32.42 32.46 32.42 32.46 1,067 -0.22(-0.68%)
Sep 14, 2021 33.14 33.14 32.68 32.68 336 -0.93(-2.75%)
Sep 13, 2021 33.52 33.62 33.49 33.61 2,779 +0.76(+2.30%)
Sep 10, 2021 33.44 33.44 32.74 32.85 1,782 -0.46(-1.39%)
Sep 09, 2021 33.31 33.32 33.31 33.32 636 +0.46(+1.39%)
Sep 08, 2021 32.77 32.86 32.60 32.86 520 +1.01(+3.17%)
Sep 03, 2021 31.85 31.85 31.85 1,081 +0.37(+1.17%)
Sep 02, 2021 31.44 31.48 31.44 31.48 132 +0.04(+0.14%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.