$27.62 -1.22 (%) FstTr ET AlDx2 Shs First Trust China AlphaDEX Fund - NYSEARCA

May. 29, 2015 | 11:27 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCA historical data

Date Open High Low Close Volume
5/28/201529.1929.1927.6528.846,923
5/27/201529.6829.7829.2629.781,805
5/26/201530.3130.3128.6929.4913,158
5/22/201529.5329.8328.6429.8318,098
5/21/201528.9928.9928.5028.883,200
5/20/201538.1329.7728.8129.1412,046
5/19/201529.5029.5629.4129.48143,615
5/18/201529.2629.2629.0729.182,938
5/15/201529.2129.4829.2129.471,176
5/14/201528.8729.2628.8729.242,426
5/13/201529.0129.0128.8428.951,979
5/12/201529.1729.1728.7829.037,565
5/11/201529.7629.7629.2529.446,930
5/8/201529.7029.7729.4929.714,513
5/7/201528.7228.7228.4028.6912,551
5/6/201529.6629.6629.0829.18188,956
5/5/201531.1031.1029.6730.0185,145
5/4/201530.7331.0830.7331.0113,729
5/1/201530.3631.0430.2030.4513,202
4/30/201529.8130.9529.8130.958,940
4/29/201529.6029.9229.4029.87123,984
4/28/201530.6330.8629.5529.8925,386
4/27/201529.7330.2829.7330.196,413
4/24/201529.5729.7029.5529.669,930
4/23/201529.5329.5329.1729.523,112
4/22/201529.1029.4729.1029.466,831
4/21/201528.5628.5928.5528.553,730
4/20/201528.1728.2328.0428.074,574
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
  • Showing 1-100 of 1,026 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center