$23.34 0.00 (%) FstTr ET AlDx2 Shs First Trust China AlphaDEX Fund - NYSEARCA

Sep. 16, 2014 | 11:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCA historical data

Date Open High Low Close Volume
9/16/201423.1123.3423.1123.3415,550
9/15/201423.5023.5023.2323.23395
9/12/201423.6223.6223.6223.62100
9/11/201423.7023.7023.7023.70100
9/10/201423.8323.8323.8323.83605
9/9/201424.3124.3124.3124.310
9/8/201424.4024.4124.3124.313,812
9/5/201424.1924.1924.1924.19172
9/4/201424.2624.2624.2624.26152
9/3/201424.1124.1824.0524.132,037
9/2/201423.3423.6923.3423.691,256
8/29/201423.4423.4523.4423.45501
8/28/201423.2923.2923.2923.29214
8/27/201423.7423.7423.7123.711,080
8/26/201423.8023.8023.7223.72586
8/25/201423.8023.8023.8023.80110
8/22/201423.7823.9123.7823.844,538
8/21/201423.8623.8723.8623.873,303
8/20/201423.9224.0523.9224.032,185
8/19/201423.9724.0323.9123.912,500
8/18/201423.7723.7723.7723.77126
8/15/201423.7623.7623.5923.706,862
8/14/201423.8323.8323.7223.752,790
8/13/201424.1424.1423.9324.08860
8/12/201423.7223.7223.7223.72310
8/11/201423.7123.7123.6823.68274
8/8/201422.9923.4022.9923.40208
8/7/201423.2023.2423.0423.123,892
8/6/201423.2123.2923.2123.281,125
8/5/201423.2423.4223.2423.353,753
8/4/201423.4723.6723.4723.661,619
8/1/201423.3723.4223.3223.322,221
7/31/201423.5723.5723.2423.3818,827
7/30/201423.6723.6723.4523.483,871
7/29/201424.0524.0523.8223.822,398
7/28/201423.8723.9923.8523.85893
7/25/201423.4823.5623.4823.56637
7/24/201423.9623.9623.4623.5430,995
7/23/201423.2423.2623.2123.2122,415
7/22/201423.0423.0422.9122.9912,500
7/21/201422.3222.5022.3022.4816,603
7/18/201422.6022.6222.6022.62744
7/17/201422.5822.5822.5822.580
7/16/201422.5822.5822.5822.580
7/15/201422.5022.5822.5022.581,855
7/14/201422.5222.5222.5222.52734
7/11/201421.8621.8621.8621.860
7/10/201422.1522.1522.1522.150
7/9/201422.1522.1522.1522.150
7/8/201422.3022.3022.1522.151,158
7/7/201422.4422.4422.4222.42698
7/3/201422.3622.3622.3322.331,790
7/2/201421.8922.0321.8922.035,502
7/1/201421.8421.8421.7921.802,961
6/30/201421.6221.6321.6021.615,237
6/27/201421.3121.4421.3121.441,255
6/26/201421.3421.3421.3421.340
6/25/201421.3221.3421.3221.34404
6/24/201421.1921.1921.1921.19100
6/20/201421.5021.5021.5021.50100
6/19/201421.6621.6621.6621.66159
6/18/201421.7421.7421.7221.72660
6/17/201421.7621.7621.7021.701,463
6/16/201421.7121.7821.7121.78417
6/13/201421.9021.9021.9021.90201
6/12/201421.9021.9021.9021.90393
6/11/201421.8921.9421.8621.885,100
6/10/201421.9221.9221.9221.92504
6/9/201421.8121.8121.8121.810
6/6/201421.7521.8621.7521.819,950
6/5/201421.9021.9221.9021.911,300
6/4/201421.6321.6321.6321.63416
6/3/201421.6621.6621.6621.661,877
6/2/201421.6721.6821.6621.681,096
5/30/201421.7221.7221.7221.720
5/29/201421.7221.7221.7221.720
5/28/201421.4921.7221.4921.722,022
5/27/201421.6921.6921.6421.642,001
5/23/201420.9220.9220.9220.920
5/22/201420.9220.9220.9220.920
5/21/201420.9220.9220.9220.920
5/20/201421.0321.0420.9220.922,107
5/19/201421.0521.0921.0521.092,119
5/16/201420.9920.9920.9920.990
5/15/201421.0221.0220.9920.99953
5/13/201421.0321.0620.9520.954,067
5/12/201420.7820.7820.7020.74919
5/8/201420.4520.4520.4520.451,102
5/7/201420.8220.8620.7320.73892
5/6/201421.2421.2421.2421.24423
5/5/201421.1321.1321.1321.13271
5/2/201421.3221.3221.3221.324,130
5/1/201421.2621.2621.2621.2685
4/30/201421.2621.2621.2621.2695
4/29/201421.2621.2621.2621.26674
4/28/201421.2321.3221.2021.2119,103
4/25/201421.4521.4621.4521.46558
4/24/201421.8821.8921.8821.89593
4/23/201421.9121.9221.9121.921,255
4/22/201422.0622.0621.9221.921,456
  • Showing 1-100 of 853 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center