$18.31 +0.35 (%) FstTr ET AlDx2 Shs First Trust China AlphaDEX Fund -

May. 31, 2016 | 03:47 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCA historical data

Date Open High Low Close Volume
5/27/201617.7917.9617.7917.96600
5/26/201617.8917.8917.8917.890
5/25/201617.6817.9017.6817.89854
5/24/201617.8017.8417.8017.81300
5/23/201617.8117.8117.8117.810
5/20/201617.8117.8117.8117.81200
5/19/201617.6017.6017.6017.60273
5/18/201617.9117.9117.7717.775,000
5/17/201617.7417.9017.6517.86310,270
5/16/201617.4817.4817.4817.480
5/13/201617.4117.5017.4117.481,937
5/12/201617.6117.7917.6117.69586
5/11/201617.8117.8117.8117.81390
5/10/201617.9517.9517.9517.950
5/9/201617.9417.9517.9117.952,038
5/6/201618.1418.1418.1418.14200
5/5/201618.7918.7918.7918.790
5/4/201618.7918.7918.7918.79100
5/3/201619.0619.0619.0619.060
5/2/201619.0619.0619.0619.060
4/29/201619.0619.0619.0619.060
4/28/201619.0619.0619.0619.060
4/27/201619.0619.0619.0619.060
4/26/201619.1519.1519.0619.06431
4/25/201619.3719.3719.3719.370
4/22/201619.5119.5419.3719.371,345
4/21/201619.6319.6319.6319.630
4/20/201619.6319.6319.6319.63200
4/19/201619.7919.7919.7919.79160
4/18/201619.6919.9119.6119.61900
4/15/201619.4319.5519.4319.552,306
4/14/201619.7319.7319.7319.730
4/13/201619.9019.9019.7219.73790
4/12/201618.8218.8218.8218.820
4/11/201618.8218.8218.8218.820
4/8/201618.8218.8218.8218.82850
4/7/201618.8718.8718.8718.87489
4/6/201618.9518.9518.9518.950
4/5/201618.9518.9518.9518.950
4/4/201618.9518.9518.9518.95450
4/1/201619.0119.0119.0119.01200
3/31/201619.0919.0919.0919.090
3/30/201619.0919.0919.0919.09622
3/29/201619.0219.0219.0219.02340
3/28/201618.8118.9818.8018.981,908
3/24/201618.5218.6218.5218.603,742
3/23/201618.7618.7618.7518.751,000
3/22/201618.9918.9918.9918.99100
3/21/201618.9418.9418.9418.940
3/18/201619.0519.1918.9418.941,602
3/17/201618.6318.6318.6318.630
3/16/201618.6318.6318.6318.630
3/15/201618.6318.6318.6318.630
3/14/201618.6318.6318.6318.630
3/11/201618.6318.6318.6318.630
3/10/201618.6318.6318.6318.630
3/9/201618.6318.6318.6318.630
3/8/201618.6318.6318.6318.630
3/7/201618.7618.8118.6318.632,999
3/4/201618.2418.2418.2418.240
3/3/201618.2418.2818.2418.244,937
3/2/201617.7317.7317.7317.730
3/1/201617.7317.7317.7317.73400
2/29/201617.4217.4217.1917.29600
2/26/201617.2517.2817.1817.181,154
2/25/201617.1317.1317.1317.13322
2/24/201617.0217.1817.0217.18437
2/23/201617.7917.7917.7917.790
2/22/201617.8317.8317.7917.79501
2/19/201617.4617.4617.4617.460
2/18/201617.4617.4617.4617.460
2/17/201617.4617.4617.4617.46236
2/16/201616.4416.4416.4416.440
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center