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 )

18.81 +0.03 (+0.14%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 26.41 26.75 26.41 26.75 840 +0.70(+2.69%)
Sep 29, 2021 26.29 26.29 26.03 26.04 675 -0.51(-1.91%)
Sep 28, 2021 26.75 27.06 26.55 26.55 4,201 +0.19(+0.71%)
Sep 27, 2021 26.07 26.43 26.07 26.36 24,337 -0.44(-1.62%)
Sep 24, 2021 27.16 27.16 26.74 26.80 1,241 -0.74(-2.68%)
Sep 23, 2021 27.63 27.72 27.45 27.54 674 +0.09(+0.31%)
Sep 22, 2021 27.30 27.57 27.30 27.45 1,120 +0.72(+2.68%)
Sep 21, 2021 26.73 26.73 26.73 26.73 983 +0.43(+1.65%)
Sep 20, 2021 26.55 26.55 26.30 26.30 661 -1.04(-3.79%)
Sep 17, 2021 27.18 27.33 27.18 27.33 1,984 -0.05(-0.17%)
Sep 16, 2021 27.52 27.55 27.38 27.38 234 -0.58(-2.09%)
Sep 15, 2021 27.93 27.96 27.93 27.96 1,238 -0.19(-0.68%)
Sep 14, 2021 28.55 28.55 28.16 28.16 390 -0.80(-2.75%)
Sep 13, 2021 28.88 28.96 28.85 28.95 3,225 +0.65(+2.30%)
Sep 10, 2021 28.81 28.81 28.21 28.30 2,068 -0.40(-1.39%)
Sep 09, 2021 28.70 28.70 28.70 28.70 738 +0.39(+1.39%)
Sep 08, 2021 28.23 28.31 28.08 28.31 603 +0.87(+3.17%)
Sep 03, 2021 27.44 27.44 27.44 1,254 +0.32(+1.17%)
Sep 02, 2021 27.08 27.12 27.08 27.12 153 +0.04(+0.14%)
Sep 01, 2021 27.05 27.22 27.05 27.08 1,526 +0.19(+0.71%)
Aug 31, 2021 26.92 26.92 26.89 26.89 342 +0.31(+1.15%)
Aug 30, 2021 26.74 26.74 26.56 26.59 1,218 +0.51(+1.95%)
Aug 27, 2021 26.00 26.21 26.00 26.08 2,329 +0.41(+1.62%)
Aug 26, 2021 25.99 25.99 25.61 25.66 388 -0.38(-1.46%)
Aug 25, 2021 25.93 26.04 25.93 26.04 364 +0.13(+0.49%)
Aug 24, 2021 25.78 26.06 25.78 25.91 518 +0.14(+0.52%)
Aug 23, 2021 25.47 25.84 25.47 25.78 20,640 +0.06(+0.24%)
Aug 18, 2021 25.72 25.72 25.72 26 +0.10(+0.39%)
Aug 17, 2021 25.67 25.67 25.62 25.62 355 -0.96(-3.62%)
Aug 13, 2021 26.58 26.58 26.58 16 +0.22(+0.83%)
Aug 12, 2021 26.38 26.38 26.33 26.36 525 +0.34(+1.30%)
Aug 10, 2021 26.02 26.02 26.02 49 -0.05(-0.19%)
Aug 05, 2021 26.07 26.07 26.07 17 +0.07(+0.27%)
Aug 02, 2021 26.00 26.00 26.00 16 +0.65(+2.58%)
Jul 30, 2021 25.27 25.64 25.27 25.35 3,890 -0.15(-0.58%)
Jul 29, 2021 25.65 25.65 25.42 25.50 1,526 +0.32(+1.26%)
Jul 28, 2021 25.17 25.24 24.98 25.18 4,471 +0.50(+2.03%)
Jul 27, 2021 24.97 25.22 24.38 24.68 34,328 -0.77(-3.02%)
Jul 26, 2021 25.24 25.64 24.62 25.45 416,208 -0.30(-1.18%)
Jul 23, 2021 26.07 26.07 25.54 25.75 26,362 -0.65(-2.46%)
Jul 22, 2021 26.40 26.40 26.40 26.40 340 +0.06(+0.24%)
Jul 21, 2021 26.04 26.34 26.04 26.34 2,833 +0.32(+1.22%)
Jul 20, 2021 26.23 26.23 25.78 26.02 14,229 -0.33(-1.27%)
Jul 19, 2021 26.26 26.36 26.22 26.36 3,390 -0.27(-1.03%)
Jul 16, 2021 26.92 27.06 26.63 26.63 32,001 -0.39(-1.45%)
Jul 15, 2021 27.07 27.07 27.01 27.02 770 -0.02(-0.06%)
Jul 13, 2021 27.04 27.04 27.04 2 -0.09(-0.32%)
Jul 09, 2021 27.13 27.13 27.13 4 +0.42(+1.59%)
Jul 08, 2021 26.61 26.86 26.61 26.70 4,155 -0.68(-2.48%)
Jul 07, 2021 27.47 27.48 27.27 27.38 3,444 +0.61(+2.29%)
Jul 06, 2021 26.66 26.77 26.66 26.77 683 -0.12(-0.43%)
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.