FHK - First Trust Hong Kong AlphaDEX Fund

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 201932.6432.6432.6432.6432.64100
Oct 18, 201932.7532.7932.6432.6432.64700
Oct 17, 201932.5032.5032.5032.5032.50-
Oct 16, 201932.5032.5032.5032.5032.50100
Oct 15, 201932.5232.5232.5032.5032.501,100
Oct 14, 201932.4232.4232.4032.4032.40800
Oct 11, 201932.4732.4732.4332.4532.45800
Oct 10, 201931.4131.4131.4131.4131.41-
Oct 09, 201931.4131.4131.4131.4131.41100
Oct 08, 201931.4131.4131.4131.4131.41200
Oct 07, 201931.9531.9531.9531.9531.95100
Oct 04, 201931.9531.9531.9531.9531.95-
Oct 03, 201931.9532.0131.9531.9531.951,100
Oct 02, 201931.7331.7331.7331.7331.73200
Oct 01, 201931.7231.7231.7231.7231.72100
Sep 30, 201931.5731.8731.5731.7231.721,600
Sep 27, 201931.6431.9031.3931.3931.393,400
Sep 26, 201931.7131.7131.7131.7131.71300
Sep 25, 201932.0932.0932.0932.0932.09-
Sep 25, 20190.42 Dividend
Sep 24, 201932.0932.0932.0932.0931.67500
Sep 23, 201932.1332.1332.1332.1331.71100
Sep 20, 201932.7332.7332.5132.5132.081,900
Sep 19, 201932.9732.9732.9732.9732.541,600
Sep 18, 201933.1833.1833.0833.0832.656,000
Sep 17, 201933.5933.5933.5933.5933.15-
Sep 16, 201933.5933.5933.5933.5933.15100
Sep 13, 201933.9233.9233.8833.8833.44300
Sep 12, 201933.1733.1733.1733.1732.74100
Sep 11, 201933.2533.2533.1733.1732.741,400
Sep 10, 201932.8932.8932.8932.8932.461,600
Sep 09, 201932.8632.8632.8632.8632.43300
Sep 06, 201932.8232.8232.8232.8232.39-
Sep 05, 201932.8232.8232.8232.8232.39500
Sep 04, 201932.5332.5332.5332.5332.10900
Sep 03, 201931.6131.6131.6131.6131.20-
Aug 30, 201931.5131.6231.5131.6131.201,300
Aug 29, 201931.7631.9931.7631.7731.35900
Aug 28, 201931.3231.3231.3231.3230.91-
Aug 27, 201931.3231.3231.3231.3230.91-
Aug 26, 201931.3631.3631.3231.3230.911,600
Aug 23, 201931.7831.7831.2331.2330.822,700
Aug 22, 201932.9632.9632.9632.9632.53-
Aug 21, 201932.9432.9632.9432.9632.53300
Aug 20, 201932.3532.3532.3532.3531.93-
Aug 19, 201932.3532.3532.3532.3531.93700
Aug 16, 201931.4931.8031.4931.6531.245,900
Aug 15, 201930.9031.0030.9030.9330.531,800
Aug 14, 201930.4530.4530.2930.2929.891,700
Aug 13, 201931.3931.3931.3931.3930.98800
Aug 12, 201931.7631.7631.2631.2630.85100
Aug 09, 201931.2631.2631.2631.2630.85-
Aug 08, 201931.7631.7631.2631.2630.85100
Aug 07, 201931.7631.7631.2631.2630.85100
Aug 06, 201931.7631.7631.2631.2630.85100
Aug 05, 201931.7631.7631.2631.2630.851,100
Aug 02, 201933.8233.8233.8233.8233.38100
Aug 01, 201933.8233.8233.8233.8233.38100
Jul 31, 201934.9934.9934.9934.9934.53100
Jul 30, 201934.9934.9934.9934.9934.53100
Jul 29, 201934.9934.9934.9934.9934.53900
Jul 26, 201935.9135.9135.9135.9135.44100
Jul 25, 201935.9135.9135.9135.9135.44-
Jul 24, 201935.9135.9135.9135.9135.44-
Jul 23, 201935.9135.9135.9135.9135.44-
Jul 22, 201936.0836.0835.9135.9135.441,400
Jul 19, 201936.1536.1536.1036.1035.631,200
Jul 18, 201935.7835.7835.7835.7835.31-
Jul 17, 201935.7835.7835.7835.7835.31100
Jul 16, 201935.7835.7835.7835.7835.31100
Jul 15, 201935.7835.7835.7835.7835.31100
Jul 12, 201935.7835.7835.7835.7835.31-
Jul 11, 201935.7835.7835.7835.7835.31-
Jul 10, 201935.7835.7835.7835.7835.31-
Jul 09, 201935.7835.7835.7835.7835.31100
Jul 08, 201935.7835.7835.7835.7835.31100
Jul 05, 201935.7835.7835.7835.7835.31100
Jul 03, 201935.7835.7835.7835.7835.31-
Jul 02, 201935.7835.7835.7835.7835.31100
Jul 01, 201935.7835.7835.7835.7835.31-
Jun 28, 201935.7835.7835.7835.7835.31100
Jun 27, 201935.7835.7835.7835.7835.31-
Jun 26, 201935.7835.7835.7835.7835.31100
Jun 25, 201935.7835.7835.7835.7835.31-
Jun 24, 201935.7835.7835.7835.7835.31100
Jun 21, 201935.7835.7835.7835.7835.31100
Jun 20, 201935.7835.7835.7835.7835.31100
Jun 19, 201935.4535.6735.4535.6735.20400
Jun 18, 201935.6335.6435.4635.4635.008,200
Jun 17, 201935.2735.2735.2735.2734.81-
Jun 14, 201935.2735.2735.2735.2734.81-
Jun 14, 20190.502 Dividend
Jun 13, 201935.2735.2735.2735.2734.31100
Jun 12, 201935.2735.2735.2735.2734.31-
Jun 11, 201935.2735.2735.2735.2734.31-
Jun 10, 201935.2735.2735.2735.2734.31300
Jun 07, 201934.5134.5134.5134.5133.57100
Jun 06, 201934.5134.5134.5134.5133.57100
Jun 05, 201934.5134.5134.5134.5133.57-
Jun 04, 201934.4934.5134.4834.5133.5710,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...