$16.44 +0.19 (%) FstTr ET AlDx2 Shs First Trust China AlphaDEX Fund - NASDAQ

Feb. 12, 2016 | 10:03 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCA historical data

Date Open High Low Close Volume
2/12/201616.3416.4416.3416.44201
2/11/201616.2216.2716.1716.2524,787
2/10/201616.3616.3616.3616.360
2/9/201616.3616.3616.3616.360
2/8/201617.0017.0016.3616.361,150
2/5/201617.0017.0017.0017.000
2/4/201617.0017.0017.0017.00132
2/3/201617.0117.0117.0117.010
2/2/201617.2417.2417.0017.014,000
2/1/201617.4917.6017.4917.601,213
1/29/201617.7517.7517.7517.75150
1/28/201617.0917.0916.9616.964,643
1/27/201617.0917.0917.0917.090
1/26/201617.2117.2117.0917.092,797
1/25/201617.1817.3017.1417.303,961
1/22/201617.5517.5517.3117.311,247
1/21/201616.8616.9416.8116.81751
1/20/201617.0417.0417.0417.04671
1/19/201618.1318.1317.8017.802,154
1/15/201617.8017.8017.8017.800
1/14/201617.1418.4917.0917.801,036
1/13/201618.3818.3817.6017.601,660
1/12/201618.3818.4118.3718.414,800
1/11/201618.2618.2618.2618.26307
1/8/201618.8718.8718.4418.44121,143
1/7/201618.5518.9318.5418.903,430
1/6/201619.5619.5819.5619.582,259
1/5/201619.8319.8319.8219.82242
1/4/201620.0521.2019.6719.672,821
12/31/201520.8420.8420.5120.5113,621
12/30/201520.6220.6220.6220.62297
12/29/201520.7920.7920.6720.681,767
12/28/201521.1121.1121.1121.110
12/24/201521.1121.1121.1121.110
12/23/201521.1821.1820.9721.11139,841
12/22/201520.7420.8020.7420.80587
12/21/201520.8020.8020.8020.801,253
12/18/201520.2820.2820.2820.280
12/17/201520.2820.2820.2820.28235
12/16/201520.6720.6720.6720.67267
12/15/201520.2420.2920.2420.29642
12/14/201519.7019.7019.7019.700
12/11/201520.8220.8219.7019.70935
12/10/201520.8220.8220.8220.820
12/9/201520.8220.8220.8220.820
12/8/201520.8220.8220.8220.82600
12/7/201521.0521.0521.0521.051,083
12/4/201521.4921.4921.2521.4212,790
12/3/201521.3521.3721.0621.3024,700
12/2/201520.9820.9820.9820.980
12/1/201520.9820.9820.9820.980
11/30/201520.9120.9820.9020.981,500
11/27/201520.9821.0520.9421.05833
11/25/201521.6421.6421.6421.640
11/24/201521.6421.6421.6421.64200
11/23/201521.8921.8921.8921.890
11/20/201521.8921.8921.8921.89230
11/19/201521.5121.5121.3521.44407
11/18/201521.2921.4621.2621.465,840
11/17/201521.5921.5921.5921.590
11/16/201521.5921.5921.5921.590
11/13/201521.5921.5921.5921.590
11/12/201521.5921.5921.5921.59200
11/11/201521.3121.3121.3121.310
11/10/201521.3121.3121.3121.31598
11/9/201521.7121.7121.4321.504,157
11/6/201521.8821.8921.8521.86750
11/5/201522.0422.2822.0422.282,658
11/4/201522.3022.3121.7921.79200,751
11/3/201521.9221.9721.9021.975,900
10/30/201521.3621.3621.3621.360
10/29/201521.3621.3621.3621.3634
10/28/201521.6021.6021.3621.36510
10/27/201521.7921.7921.7921.79210
10/26/201522.0622.0621.9121.91649
10/23/201522.2422.2422.2422.2427,526
10/22/201522.0622.0621.8821.88235
10/21/201521.4821.4821.3421.43693
10/20/201521.8221.8221.8221.82445
10/19/201521.8221.8221.8221.82242
10/16/201522.1922.2222.1922.22240
10/15/201522.1822.2422.1322.216,876
10/14/201521.3721.3721.3721.370
10/13/201521.3721.3721.3721.37103
10/12/201521.1921.1921.1921.190
10/9/201521.5921.5921.1921.193,652
10/8/201521.2021.2621.2021.267,473
10/7/201521.4521.4521.4521.45166
10/6/201520.8820.8820.7020.701,663
10/5/201520.9921.1320.9921.13161,959
10/2/201520.9821.0020.9821.004,771
10/1/201519.8319.8919.8319.89336
9/30/201519.7819.9419.7819.943,155
9/29/201519.2119.2119.2119.21289
9/28/201519.1119.2719.0719.27683
9/25/201519.8119.8819.6819.69695
9/24/201520.0720.0720.0720.070
9/23/201520.0720.0720.0720.07608
9/22/201520.2220.2220.2220.220
9/21/201520.2220.2220.2220.220
  • Showing 1-100 of 1,205 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center