$28.25 -0.55 (%) FstTr ET AlDx2 Shs First Trust China AlphaDEX Fund - NYSEARCA

Apr. 17, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCA historical data

Date Open High Low Close Volume
4/17/201528.2728.5427.7428.2525,520
4/16/201528.8128.8428.6928.8013,337
4/15/201528.4628.5428.2028.538,585
4/14/201528.4028.4628.2528.4615,358
4/13/201528.7929.0028.6328.8016,153
4/10/201528.2428.2428.0928.1022,206
4/9/201528.0928.5827.7528.5815,744
4/8/201526.4427.3926.4427.3129,607
4/7/201525.4325.5625.4125.4855,383
4/6/201525.2025.4125.2025.4141,190
4/2/201524.7725.1424.7725.143,576
4/1/201524.4924.7124.4924.712,602
3/31/201524.1324.3024.1324.29553
3/30/201524.0024.5324.0024.502,489
3/27/201523.9023.9023.9023.90343
3/26/201523.2323.2623.0823.235,263
3/25/201523.3023.3023.2923.29712
3/24/201523.2823.5323.2823.481,189
3/23/201523.2923.2923.2923.290
3/20/201523.7023.7023.2923.291,382
3/19/201523.1023.1023.1023.10303
3/18/201522.9922.9922.9922.990
3/17/201522.8523.0022.8322.99971
3/16/201522.8622.9022.8622.901,121
3/13/201522.7022.7522.6122.752,257
3/11/201522.7522.7522.5222.58655
3/10/201523.0523.0523.0523.050
3/9/201523.2523.2523.0523.05200
3/6/201523.2223.2223.2223.22278
3/5/201523.3023.3323.3023.3321,126
3/4/201523.3423.3423.3423.340
3/3/201523.1723.3423.1723.345,414
3/2/201523.4223.5023.4223.50432
2/27/201523.7523.7523.7323.73563
2/26/201523.6323.6323.6323.630
2/25/201523.5123.6323.5123.631,197
2/24/201523.0623.0623.0623.060
2/23/201523.1323.1323.1323.130
2/20/201523.1623.1623.1623.160
2/19/201523.1623.1623.1623.16165
2/18/201523.2423.2423.2423.240
2/17/201523.0223.2423.0223.24432
2/13/201520.6823.2820.6823.215,063
2/12/201522.8322.8322.8322.831,176
2/11/201522.4922.6422.4922.591,806
2/10/201522.5822.5822.5822.580
2/9/201522.4522.6222.4422.5810,107
2/6/201522.7122.7322.4922.634,862
2/5/201523.1523.1522.9122.992,469
2/4/201523.4823.5523.3123.315,511
2/3/201523.1123.1722.8223.07131,368
2/2/201522.7422.8522.7422.821,374
1/30/201522.8622.9122.8322.831,000
1/29/201522.8722.9122.7622.914,800
1/28/201523.1323.4223.1223.153,222
1/27/201523.3423.3523.2523.343,000
1/26/201523.6823.6823.3623.652,147
1/23/201523.7223.7223.6423.644,000
1/22/201523.5223.7423.5223.741,886
1/21/201523.2423.4923.2423.442,395
1/20/201522.7222.8322.7222.83814
1/16/201523.0223.0223.0023.001,164
1/15/201523.2723.2723.1823.26976
1/14/201523.2623.2923.1623.291,028
1/13/201523.4423.4523.2923.453,600
1/12/201523.1123.1523.1123.15363
1/9/201523.4323.5023.4323.502,003
1/8/201523.5223.5623.3623.4220,767
1/6/201522.8722.8922.7422.8923,228
1/5/201523.1523.2223.0823.22711
1/2/201523.1023.1023.1023.10107
12/31/201422.5922.7622.5922.678,447
12/30/201422.7222.7222.7222.720
12/29/201422.7822.7822.7022.7222,307
12/26/201422.9522.9522.7822.782,514
12/24/201422.1922.1922.1922.190
12/23/201422.5222.5222.5222.520
12/22/201422.4322.5222.4322.52700
12/19/201422.4722.4722.4722.4715,740
12/18/201422.4822.4822.4822.48100
12/17/201422.0422.0422.0422.04191
12/16/201421.8122.4421.8122.14661
12/15/201422.0622.2521.9522.25557
12/12/201422.4522.4522.1522.1531,128
12/11/201422.4822.4822.4822.48356
12/10/201422.5522.5522.5522.55582
12/9/201422.3122.3122.3122.314,578
12/8/201423.4423.4423.4423.44102
12/5/201423.6323.6423.4723.511,943
12/4/201423.6223.6223.2823.331,365
12/3/201422.7923.0022.7922.891,379
12/2/201423.1023.2823.0223.028,777
12/1/201422.6722.9822.6722.982,227
11/28/201423.5023.5023.5023.50170
11/26/201423.2023.2023.2023.200
11/25/201423.2623.2623.2023.201,847
11/24/201422.9123.2022.9123.204,790
11/21/201423.2223.5223.0123.0159,830
11/20/201422.5222.6122.5222.603,862
11/19/201422.7022.7122.6822.716,448
  • Showing 1-100 of 998 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center