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 )

18.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 20.34 20.49 20.34 20.49 119 +0.21(+1.05%)
Jul 28, 2023 20.18 20.44 19.90 20.28 2,094 +0.56(+2.84%)
Jul 27, 2023 19.72 19.72 19.72 19.72 29 -0.28(-1.42%)
Jul 26, 2023 20.00 20.00 20.00 20.00 6 +0.12(+0.62%)
Jul 25, 2023 19.89 19.89 19.88 19.88 118 +0.12(+0.62%)
Jul 24, 2023 19.70 19.81 19.58 19.76 2,653 +0.32(+1.67%)
Jul 21, 2023 19.57 19.57 19.34 19.43 540 -0.13(-0.67%)
Jul 20, 2023 19.50 19.62 19.50 19.57 492 -0.14(-0.74%)
Jul 19, 2023 19.82 19.82 19.58 19.71 351 +0.11(+0.54%)
Jul 18, 2023 19.54 19.60 19.54 19.60 25,137 -0.03(-0.17%)
Jul 17, 2023 19.65 19.74 19.64 19.64 239 -0.13(-0.66%)
Jul 14, 2023 19.81 19.81 19.77 19.77 207 -0.04(-0.20%)
Jul 13, 2023 19.80 19.81 19.79 19.81 1,650 +0.25(+1.29%)
Jul 12, 2023 19.41 19.56 19.41 19.56 20,349 +0.08(+0.40%)
Jul 11, 2023 19.30 19.55 19.23 19.48 3,040 +0.14(+0.75%)
Jul 10, 2023 19.10 19.45 19.10 19.33 3,819 -0.13(-0.69%)
Jul 07, 2023 19.39 19.47 19.30 19.47 2,733 +0.27(+1.41%)
Jul 06, 2023 19.20 19.27 19.10 19.20 631 -0.57(-2.89%)
Jul 05, 2023 19.78 19.78 19.77 19.77 181 +0.04(+0.22%)
Jul 03, 2023 19.73 19.73 19.73 19.73 103 +0.23(+1.17%)
Jun 30, 2023 19.30 19.57 19.30 19.50 11,519 +0.51(+2.70%)
Jun 29, 2023 18.92 19.14 18.92 18.99 4,680 -0.30(-1.55%)
Jun 28, 2023 19.11 19.29 19.09 19.29 23,476 -0.07(-0.35%)
Jun 27, 2023 19.17 19.35 19.17 19.35 81,396 +0.34(+1.79%)
Jun 26, 2023 18.86 19.01 18.76 19.01 24,129 +0.26(+1.41%)
Jun 23, 2023 18.87 18.87 18.75 18.75 1,341 -0.53(-2.74%)
Jun 22, 2023 19.29 19.39 19.19 19.28 755 -0.10(-0.53%)
Jun 21, 2023 19.38 19.38 19.38 19.38 2 +0.15(+0.78%)
Jun 20, 2023 19.22 19.44 19.22 19.23 421 -0.96(-4.76%)
Jun 16, 2023 20.19 20.19 20.19 20.19 106 +0.06(+0.29%)
Jun 15, 2023 20.13 20.13 20.13 20.13 88 +0.14(+0.71%)
Jun 14, 2023 19.92 20.05 17.97 19.99 2,336 +0.22(+1.09%)
Jun 13, 2023 19.78 19.78 19.77 19.77 318 +0.23(+1.16%)
Jun 12, 2023 19.80 19.80 19.55 19.55 425 -0.28(-1.43%)
Jun 09, 2023 19.97 19.97 19.81 19.83 1,196 -0.14(-0.71%)
Jun 08, 2023 19.72 19.97 19.72 19.97 636 +0.50(+2.57%)
Jun 07, 2023 19.66 19.66 19.47 19.47 22,936 -0.43(-2.17%)
Jun 06, 2023 19.92 20.03 19.88 19.91 7,838 +0.30(+1.53%)
Jun 05, 2023 19.61 19.62 19.51 19.61 1,114 -0.07(-0.34%)
Jun 02, 2023 19.49 19.80 19.49 19.67 3,417 +0.30(+1.56%)
Jun 01, 2023 19.37 19.37 19.37 19.37 0 +0.37(+1.97%)
May 31, 2023 19.01 19.01 18.80 19.00 1,686 -0.12(-0.62%)
May 30, 2023 19.08 19.12 19.08 19.12 737 -0.43(-2.19%)
May 26, 2023 19.54 19.54 19.54 19.54 106 +0.24(+1.22%)
May 25, 2023 19.54 19.54 19.14 19.31 600 -0.30(-1.51%)
May 24, 2023 19.92 19.92 19.61 19.61 850 -0.42(-2.12%)
May 23, 2023 20.31 20.31 20.03 20.03 438 -0.52(-2.52%)
May 22, 2023 20.59 20.59 20.55 20.55 388 +0.01(+0.06%)
May 19, 2023 20.49 20.54 20.40 20.54 4,268 +0.04(+0.19%)
May 18, 2023 20.38 20.50 20.38 20.50 429 +0.08(+0.40%)
May 17, 2023 20.40 20.43 20.40 20.42 2,368 -0.50(-2.39%)
May 16, 2023 20.85 21.00 20.72 20.91 2,167 -0.11(-0.54%)
May 15, 2023 20.89 21.11 20.89 21.03 2,759 +0.34(+1.64%)
May 12, 2023 20.76 20.80 20.69 20.69 4,741 -0.70(-3.26%)
May 11, 2023 21.37 21.39 21.18 21.39 3,275 -0.29(-1.32%)
May 10, 2023 21.50 21.68 21.50 21.67 2,523 -0.17(-0.80%)
May 09, 2023 21.86 21.86 21.68 21.85 5,486 -0.21(-0.94%)
May 08, 2023 21.90 22.05 21.78 22.05 2,058 +0.30(+1.39%)
May 05, 2023 21.75 21.75 21.75 21.75 0 +0.08(+0.35%)
May 04, 2023 21.36 21.68 21.36 21.68 995 +0.56(+2.65%)
May 03, 2023 21.12 21.12 21.12 21.12 85 -0.05(-0.24%)
May 02, 2023 21.24 21.32 21.09 21.17 1,158 -0.35(-1.62%)
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.