$22.48 0.00 (%) FstTr ET AlDx2 Shs First Trust China AlphaDEX Fund - NYSEARCA

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCA historical data

Date Open High Low Close Volume
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
11/18/201422.8322.8322.7922.79750
11/17/201423.0123.0123.0123.01170
11/14/201423.4123.6223.4123.54118,572
11/13/201422.9923.0422.9323.041,038
11/12/201422.9322.9322.9322.9319,007
11/11/201422.7222.7222.7222.720
11/10/201422.6822.6822.6822.680
11/7/201422.6522.7822.6022.68140,790
11/6/201422.6422.6422.6422.64100
11/5/201422.7722.8822.6322.82446,280
11/4/201422.7722.9322.7322.9319,945
11/3/201422.8322.8322.8322.830
10/31/201422.8222.8322.7322.831,729
10/30/201422.2222.5222.2222.471,791
10/29/201422.3522.3522.3522.35250
10/28/201422.2322.5222.2322.5020,220
10/27/201422.2122.2122.2122.210
10/24/201422.3322.3622.2122.213,449
10/23/201422.2222.2222.2222.22406
10/22/201422.0622.0622.0622.060
10/21/201421.9221.9221.9221.920
10/20/201422.0322.0322.0322.030
10/17/201421.9722.1821.9722.0317,540
10/16/201421.2921.5621.2921.56800
10/15/201421.3021.5321.2621.533,517
10/14/201421.5321.9321.5321.821,330
10/13/201422.0222.0321.7921.792,485
10/10/201421.7621.8621.7421.741,291
10/9/201422.3822.3822.2422.24559
10/8/201422.0822.0822.0822.080
10/7/201422.4022.4022.4022.400
10/6/201422.4022.4022.3622.402,102
10/3/201421.8521.9621.8521.961,107
10/2/201421.2721.4621.2721.4613,449
10/1/201421.7521.7621.5821.591,870
9/30/201422.0122.0122.0122.010
9/29/201422.1222.1222.0122.013,692
9/26/201422.4922.5822.4922.573,656
9/25/201422.3622.4722.3622.452,082
9/24/201422.4422.4422.4422.44150
9/23/201422.4122.4122.3422.341,528
9/22/201422.7122.7622.5722.5713,986
9/19/201422.9823.0722.8722.996,374
9/18/201423.3423.3423.3423.340
9/17/201423.3423.3423.3423.340
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
  • Showing 1-100 of 919 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center