$22.03 0.00 (%) FstTr ET AlDx2 Shs First Trust China AlphaDEX Fund - NYSEARCA

Oct. 17, 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
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
7/29/201424.0524.0523.8223.822,398
7/28/201423.8723.9923.8523.85893
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
  • Showing 1-100 of 877 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center