$22.83 -0.08 (%) FstTr ET AlDx2 Shs First Trust China AlphaDEX Fund - NYSEARCA

Jan. 30, 2015 | 03:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCA historical data

Date Open High Low Close Volume
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
12/30/201422.7222.7222.7222.720
12/29/201422.7822.7822.7022.7222,307
12/26/201422.9522.9522.7822.782,514
12/24/201422.1922.1922.1922.190
12/23/201422.5222.5222.5222.520
12/22/201422.4322.5222.4322.52700
12/19/201422.4722.4722.4722.4715,740
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
  • Showing 1-100 of 946 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center