FstTr ET AlDx2 Shs First Trust China AlphaDEX Fund $23.56

up +0.02


25/7/2014 04:00 PM  |  NYSEARCA : FCA
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCA historical data

Date Open High Low Close Volume
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
4/21/201421.9521.9521.9521.951
4/17/201421.9822.2121.9521.954,604
4/16/201422.0922.0922.0922.09165
4/15/201421.5421.6621.5421.611,702
4/14/201422.4022.4022.4022.404
4/11/201422.4022.4022.2822.401,805
4/10/201422.3922.3922.3922.390
4/9/201422.2222.2222.2222.22510
4/8/201422.0022.1922.0022.196,049
4/7/201421.7421.7421.7421.741,744
4/4/201422.2222.2222.2222.2299
4/3/201422.2222.2222.2222.22377
4/2/201422.4322.4522.4322.454,760
4/1/201422.2022.3222.2022.321,502
3/31/201421.8121.8121.8121.814
3/28/201421.8121.8121.8121.81920
3/27/201421.3121.3121.1721.171,098
3/26/201421.4721.4721.4521.46800
3/25/201421.4421.4421.4421.44343
3/24/201421.3721.5221.3721.521,085
3/21/201421.8921.8921.8621.861,371
3/20/201421.2921.2921.2921.290
3/19/201421.3121.4721.3121.462,111
3/18/201421.4621.5121.4621.51501
3/17/201421.2621.2621.2621.26120
3/14/201421.8121.8121.8121.8110
3/13/201421.8121.8121.8121.8130
3/12/201421.8421.9121.6521.815,435
3/11/201422.1422.1422.1422.14200
3/10/201421.9421.9421.9421.94192
3/7/201422.0422.0422.0422.04450
3/6/201422.5622.5622.5622.56158
3/5/201422.2822.2822.2822.280
3/4/201422.5622.5622.5622.567,512
3/3/201422.2822.2822.2822.2885
2/28/201422.2622.3122.2622.282,806
Trading Center