FHK - First Trust Hong Kong AlphaDEX ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201937.1737.3337.3337.3337.3313
Feb 20, 201937.1737.4137.1437.1437.142,500
Feb 19, 201936.5936.5936.5936.5936.59100
Feb 15, 201936.5936.5936.5936.5936.592,100
Feb 14, 201936.5736.5736.5736.5736.57100
Feb 13, 201936.5736.5736.5336.5736.571,500
Feb 12, 201936.1736.1736.1736.1736.17100
Feb 11, 201936.1736.1736.1736.1736.17100
Feb 08, 201936.1236.1736.1236.1736.17600
Feb 07, 201936.5436.5436.5436.5436.54100
Feb 06, 201936.5436.5436.5436.5436.54400
Feb 05, 201935.8635.8635.8635.8635.86100
Feb 04, 201935.8635.8635.8635.8635.86-
Feb 01, 201935.8635.8635.8635.8635.86-
Jan 31, 201935.8835.8835.8635.8635.86700
Jan 30, 201935.5735.8935.5735.8935.89800
Jan 29, 201934.8134.8134.8134.8134.81-
Jan 28, 201934.8134.8134.8134.8134.81100
Jan 25, 201934.8134.8134.8134.8134.81100
Jan 24, 201934.8134.8134.8134.8134.81500
Jan 23, 201934.5934.5934.5934.5934.59200
Jan 22, 201934.7234.7234.7234.7234.72100
Jan 18, 201934.6834.7334.6834.7234.72800
Jan 17, 201934.2034.3934.2034.3934.39400
Jan 16, 201935.3735.4135.2535.4135.411,300
Jan 15, 201934.9934.9934.9134.9934.991,200
Jan 14, 201935.5435.5435.5435.5435.54-
Jan 11, 201935.5435.5435.5435.5435.54100
Jan 10, 201935.1535.5435.1535.5435.54500
Jan 09, 201933.3033.3033.3033.3033.30100
Jan 08, 201933.3033.3033.3033.3033.30-
Jan 07, 201933.3033.3033.3033.3033.30100
Jan 04, 201933.3033.3033.3033.3033.30100
Jan 03, 201933.3033.3033.3033.3033.30100
Jan 02, 201933.3033.3033.3033.3033.30100
Dec 31, 201833.3033.3033.3033.3033.30200
Dec 28, 201833.3033.3033.3033.3033.30100
Dec 27, 201833.2833.3033.2833.3033.30600
Dec 26, 201833.6934.1933.6934.1934.191,100
Dec 24, 201833.8133.8133.6033.6033.60400
Dec 21, 201834.1034.1033.7533.7533.75300
Dec 20, 201834.4134.4134.3534.3534.35400
Dec 19, 201834.5234.5234.4834.4834.481,200
Dec 18, 201835.0235.0235.0235.0235.02-
Dec 18, 20180.314 Dividend
Dec 17, 201835.0235.0235.0235.0234.71200
Dec 14, 201835.4735.4735.4735.4735.15100
Dec 13, 201835.4435.4735.4435.4735.15400
Dec 12, 201834.4234.4234.4234.4234.11100
Dec 11, 201834.4234.4234.4234.4234.11200
Dec 10, 201834.5834.5834.0934.4234.116,700
Dec 07, 201835.2635.2635.2635.2634.94500
Dec 06, 201835.3535.3535.3535.3535.03200
Dec 04, 201836.4936.4936.4936.4936.16100
Dec 03, 201836.4836.4936.4836.4936.16600
Nov 30, 201835.5035.5535.5035.5535.23300
Nov 29, 201835.3735.6235.3735.5735.253,800
Nov 28, 201835.6435.8335.6435.8335.51500
Nov 27, 201834.9834.9834.9834.9834.67100
Nov 26, 201834.9834.9834.9834.9834.67100
Nov 23, 201834.9834.9834.9834.9834.67100
Nov 21, 201834.9834.9834.9834.9834.67100
Nov 20, 201834.9834.9834.9834.9834.67100
Nov 19, 201834.9834.9834.9834.9834.67400
Nov 16, 201834.1034.1034.1034.1033.79-
Nov 15, 201834.1034.1034.1034.1033.79-
Nov 14, 201834.1034.1034.1034.1033.79-
Nov 13, 201834.1034.1034.1034.1033.79400
Nov 12, 201833.5533.5533.5433.5433.244,700
Nov 09, 201833.8433.8433.8033.8033.501,000
Nov 08, 201834.4934.5934.4234.4734.161,200
Nov 07, 201834.9934.9934.9934.9934.683,900
Nov 06, 201834.1434.1434.1434.1433.831,400
Nov 05, 201834.5834.5834.5834.5834.27-
Nov 02, 201834.4834.5834.4834.5834.271,100
Nov 01, 201833.0933.6533.0933.6533.35500
Oct 31, 201832.0332.0332.0332.0331.74-
Oct 30, 201832.0332.0332.0332.0331.74100
Oct 29, 201832.4232.4232.0332.0331.74200
Oct 26, 201832.7532.7532.7532.7532.46-
Oct 25, 201832.7532.7532.7532.7532.46500
Oct 24, 201833.0833.0832.8632.8632.57600
Oct 23, 201833.1133.1133.0133.0832.782,300
Oct 22, 201834.0534.0533.8333.8333.53400
Oct 19, 201833.2033.2033.2033.2032.90300
Oct 18, 201833.1533.1533.1533.1532.85-
Oct 17, 201833.1533.1533.1533.1532.85200
Oct 16, 201833.2733.2733.2733.2732.97100
Oct 15, 201833.1833.1833.1833.1832.88400
Oct 12, 201833.2033.2733.1233.1432.841,500
Oct 11, 201832.8932.9432.8932.9432.641,100
Oct 10, 201833.8033.8033.1133.1132.81700
Oct 09, 201833.8033.8033.8033.8033.50100
Oct 08, 201833.7733.7733.4833.4833.181,400
Oct 05, 201834.4434.4434.4434.4434.13-
Oct 04, 201834.3134.4434.3134.4434.133,700
Oct 03, 201834.9334.9334.9334.9334.62600
Oct 02, 201835.0035.0034.8634.9134.60500
Oct 01, 201835.9835.9835.9835.9835.66-
Sep 28, 201835.9835.9835.9835.9835.66-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...