$19.84 -0.03 (%) FstTr ET AlDx2 Shs First Trust China AlphaDEX Fund - NASDAQ

Dec. 9, 2016 | 11:44 AM

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
12/9/201619.8419.8419.8419.84149
12/8/201619.9219.9219.8719.871,426
12/7/201619.8419.8419.8419.84370
12/6/201619.6919.6919.6819.68621
12/5/201619.5919.5919.5919.590
12/2/201619.5919.5919.5919.592,196
12/1/201619.8319.8319.8319.831,000
11/30/201619.7319.7319.7319.730
11/29/201619.7319.7319.7319.73500
11/28/201619.8019.8019.8019.800
11/25/201619.8019.8019.8019.800
11/23/201619.8019.8019.8019.800
11/21/201619.7719.7719.6319.64896
11/18/201619.3019.3019.3019.300
11/17/201619.3019.3019.3019.30200
11/16/201619.3519.3519.3519.350
11/15/201619.2619.3519.2619.351,147
11/14/201619.5019.7119.4419.445,313
11/11/201619.8719.8719.8719.870
11/10/201619.8719.8719.8719.87100
11/9/201620.1420.1419.9219.922,100
11/8/201620.2520.2520.2520.250
11/7/201620.2520.2520.2520.25200
11/4/201620.0220.0220.0220.020
11/3/201620.0220.0220.0220.020
11/2/201620.0220.0220.0220.020
11/1/201620.0220.0220.0220.02238
10/31/201620.0220.0220.0220.02300
10/28/201620.5820.5820.5820.580
10/27/201620.5820.5820.5820.580
10/26/201620.5520.5820.5520.58570
10/25/201620.5620.5620.5620.560
10/24/201620.5620.5620.5620.560
10/21/201620.5620.5620.5620.560
10/20/201620.5620.5620.5620.560
10/19/201620.5620.5620.5620.560
10/18/201620.5620.5620.5620.56776
10/17/201620.4120.4120.4120.410
10/14/201620.5320.5320.4120.41900
10/13/201620.7520.7520.7520.750
10/12/201620.7520.7520.7520.750
10/11/201620.7520.7520.7520.750
10/10/201620.7520.7520.7520.750
10/7/201620.7520.7520.7520.750
10/6/201620.7520.7520.7520.750
10/5/201620.7520.7520.7520.750
10/4/201620.7520.7520.7520.750
10/3/201620.6820.7520.6820.751,021
9/30/201620.6520.6620.6520.66456
9/29/201621.3121.3121.3121.310
9/28/201621.3121.3121.3121.310
9/27/201621.3121.3121.3121.310
9/26/201621.3121.3121.3121.310
9/23/201621.3121.3121.3121.310
9/22/201621.3821.3821.3121.31786
9/21/201621.0321.0321.0321.03145
9/20/201621.0021.0021.0021.000
9/19/201621.0821.0821.0021.00702
9/16/201620.7720.7720.7720.77201
9/15/201620.3420.3420.3420.340
9/14/201620.3420.3420.3420.340
9/13/201620.3420.3420.3420.34257
9/12/201621.3321.3321.3321.330
9/9/201621.3321.3321.3321.330
9/8/201621.3321.3321.3321.330
9/7/201621.3321.3321.3321.33425
9/6/201621.3421.3421.3421.34300
9/2/201620.9220.9220.9220.92100
9/1/201620.5720.5720.5720.570
8/31/201620.5720.5720.5720.570
8/30/201620.5720.5720.5720.570
8/29/201620.5720.5720.5720.570
8/26/201620.5720.5720.5720.570
8/25/201620.5720.5720.5720.570
8/24/201620.5720.5720.5720.570
8/23/201620.5720.5720.5720.570
8/22/201620.5720.5720.5720.570
8/19/201620.5220.5720.5220.57400
8/18/201620.3120.3120.3120.310
8/17/201620.3120.3120.3120.31200
8/16/201619.9819.9819.9819.980
8/15/201619.9819.9819.9819.980
8/12/201619.9819.9819.9819.980
8/11/201619.9819.9819.9819.980
8/10/201619.9919.9919.9819.98519
8/9/201619.5119.5119.5119.510
8/8/201619.5119.5119.5119.510
8/5/201619.5119.5119.5119.510
8/4/201619.5819.5819.5019.51518
8/3/201619.2319.2319.2319.230
8/2/201619.2319.2319.2319.230
8/1/201619.2319.2319.2319.230
7/29/201619.2319.2319.2319.230
7/28/201619.2319.2319.2319.230
7/27/201619.2319.2319.2319.230
7/26/201619.2319.2319.2319.230
7/25/201619.2319.2319.2319.23293
7/22/201619.1019.1019.1019.100
7/21/201619.1019.1019.1019.100
7/20/201619.1019.1019.1019.1012,350
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center