FHK - First Trust Hong Kong AlphaDEX Fund

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201933.5933.5933.5933.5933.59-
Sep 16, 201933.5933.5933.5933.5933.59100
Sep 13, 201933.9233.9233.8833.8833.88300
Sep 12, 201933.1733.1733.1733.1733.17100
Sep 11, 201933.2533.2533.1733.1733.171,400
Sep 10, 201932.8932.8932.8932.8932.891,600
Sep 09, 201932.8632.8632.8632.8632.86300
Sep 06, 201932.8232.8232.8232.8232.82-
Sep 05, 201932.8232.8232.8232.8232.82500
Sep 04, 201932.5332.5332.5332.5332.53900
Sep 03, 201931.6131.6131.6131.6131.61-
Aug 30, 201931.5131.6231.5131.6131.611,300
Aug 29, 201931.7631.9931.7631.7731.77900
Aug 28, 201931.3231.3231.3231.3231.32-
Aug 27, 201931.3231.3231.3231.3231.32-
Aug 26, 201931.3631.3631.3231.3231.321,600
Aug 23, 201931.7831.7831.2331.2331.232,700
Aug 22, 201932.9632.9632.9632.9632.96-
Aug 21, 201932.9432.9632.9432.9632.96300
Aug 20, 201932.3532.3532.3532.3532.35-
Aug 19, 201932.3532.3532.3532.3532.35700
Aug 16, 201931.4931.8031.4931.6531.655,900
Aug 15, 201930.9031.0030.9030.9330.931,800
Aug 14, 201930.4530.4530.2930.2930.291,700
Aug 13, 201931.3931.3931.3931.3931.39800
Aug 12, 201931.7631.7631.2631.2631.26100
Aug 09, 201931.2631.2631.2631.2631.26-
Aug 08, 201931.7631.7631.2631.2631.26100
Aug 07, 201931.7631.7631.2631.2631.26100
Aug 06, 201931.7631.7631.2631.2631.26100
Aug 05, 201931.7631.7631.2631.2631.261,100
Aug 02, 201933.8233.8233.8233.8233.82100
Aug 01, 201933.8233.8233.8233.8233.82100
Jul 31, 201934.9934.9934.9934.9934.99100
Jul 30, 201934.9934.9934.9934.9934.99100
Jul 29, 201934.9934.9934.9934.9934.99900
Jul 26, 201935.9135.9135.9135.9135.91100
Jul 25, 201935.9135.9135.9135.9135.91-
Jul 24, 201935.9135.9135.9135.9135.91-
Jul 23, 201935.9135.9135.9135.9135.91-
Jul 22, 201936.0836.0835.9135.9135.911,400
Jul 19, 201936.1536.1536.1036.1036.101,200
Jul 18, 201935.7835.7835.7835.7835.78-
Jul 17, 201935.7835.7835.7835.7835.78100
Jul 16, 201935.7835.7835.7835.7835.78100
Jul 15, 201935.7835.7835.7835.7835.78100
Jul 12, 201935.7835.7835.7835.7835.78-
Jul 11, 201935.7835.7835.7835.7835.78-
Jul 10, 201935.7835.7835.7835.7835.78-
Jul 09, 201935.7835.7835.7835.7835.78100
Jul 08, 201935.7835.7835.7835.7835.78100
Jul 05, 201935.7835.7835.7835.7835.78100
Jul 03, 201935.7835.7835.7835.7835.78-
Jul 02, 201935.7835.7835.7835.7835.78100
Jul 01, 201935.7835.7835.7835.7835.78100
Jun 28, 201935.7835.7835.7835.7835.78100
Jun 27, 201935.7835.7835.7835.7835.78-
Jun 26, 201935.7835.7835.7835.7835.78100
Jun 25, 201935.7835.7835.7835.7835.78-
Jun 24, 201935.7835.7835.7835.7835.78100
Jun 21, 201935.7835.7835.7835.7835.78100
Jun 20, 201935.7835.7835.7835.7835.78100
Jun 19, 201935.4535.6735.4535.6735.67400
Jun 18, 201935.6335.6435.4635.4635.468,200
Jun 17, 201935.2735.2735.2735.2735.27-
Jun 14, 201935.2735.2735.2735.2735.27-
Jun 14, 20190.502 Dividend
Jun 13, 201935.2735.2735.2735.2734.77100
Jun 12, 201935.2735.2735.2735.2734.77-
Jun 11, 201935.2735.2735.2735.2734.77-
Jun 10, 201935.2735.2735.2735.2734.77300
Jun 07, 201934.5134.5134.5134.5134.02100
Jun 06, 201934.5134.5134.5134.5134.02100
Jun 05, 201934.5134.5134.5134.5134.02-
Jun 04, 201934.4934.5134.4834.5134.0210,100
Jun 03, 201935.1035.1035.1035.1034.60-
May 31, 201935.1035.1035.1035.1034.60100
May 30, 201935.1035.1035.1035.1034.60-
May 29, 201935.0935.1035.0935.1034.605,200
May 28, 201935.2635.2635.2635.2634.76100
May 24, 201935.2635.2635.2635.2634.76-
May 23, 201935.2635.2635.2635.2634.76100
May 22, 201935.2635.2635.2635.2634.76100
May 21, 201935.2635.2635.2635.2634.76-
May 20, 201935.2635.2635.2635.2634.76200
May 17, 201935.8935.8935.8935.8935.38-
May 16, 201935.8935.8935.8935.8935.38300
May 15, 201935.6535.6535.6535.6535.14-
May 14, 201935.6535.6535.6535.6535.14100
May 13, 201935.6535.6535.6535.6535.14100
May 10, 201935.6535.6535.6535.6535.14200
May 09, 201935.5735.5735.5735.5735.06300
May 08, 201936.1836.1836.1836.1835.67500
May 07, 201936.7836.7836.7836.7836.26100
May 06, 201936.7836.7836.7836.7836.26100
May 03, 201936.9436.9436.9436.9436.41-
May 02, 201936.9436.9436.9436.9436.41100
May 01, 201936.9436.9436.9436.9436.41-
Apr 30, 201936.9436.9436.9436.9436.41-
Apr 29, 201936.9436.9436.9436.9436.41-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...