$19.06 0.00 (%) FstTr ET AlDx2 Shs First Trust China AlphaDEX Fund - NASDAQ

Apr. 26, 2016 | 04:00 PM

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
4/28/201619.0619.0619.0619.060
4/27/201619.0619.0619.0619.060
4/26/201619.1519.1519.0619.06431
4/25/201619.3719.3719.3719.370
4/22/201619.5119.5419.3719.371,345
4/21/201619.6319.6319.6319.630
4/20/201619.6319.6319.6319.63200
4/19/201619.7919.7919.7919.79160
4/18/201619.6919.9119.6119.61900
4/15/201619.4319.5519.4319.552,306
4/14/201619.7319.7319.7319.730
4/13/201619.9019.9019.7219.73790
4/12/201618.8218.8218.8218.820
4/11/201618.8218.8218.8218.820
4/8/201618.8218.8218.8218.82850
4/7/201618.8718.8718.8718.87489
4/6/201618.9518.9518.9518.950
4/5/201618.9518.9518.9518.950
4/4/201618.9518.9518.9518.95450
4/1/201619.0119.0119.0119.01200
3/31/201619.0919.0919.0919.090
3/30/201619.0919.0919.0919.09622
3/29/201619.0219.0219.0219.02340
3/28/201618.8118.9818.8018.981,908
3/24/201618.5218.6218.5218.603,742
3/23/201618.7618.7618.7518.751,000
3/22/201618.9918.9918.9918.99100
3/21/201618.9418.9418.9418.940
3/18/201619.0519.1918.9418.941,602
3/17/201618.6318.6318.6318.630
3/16/201618.6318.6318.6318.630
3/15/201618.6318.6318.6318.630
3/14/201618.6318.6318.6318.630
3/11/201618.6318.6318.6318.630
3/10/201618.6318.6318.6318.630
3/9/201618.6318.6318.6318.630
3/8/201618.6318.6318.6318.630
3/7/201618.7618.8118.6318.632,999
3/4/201618.2418.2418.2418.240
3/3/201618.2418.2818.2418.244,937
3/2/201617.7317.7317.7317.730
3/1/201617.7317.7317.7317.73400
2/29/201617.4217.4217.1917.29600
2/26/201617.2517.2817.1817.181,154
2/25/201617.1317.1317.1317.13322
2/24/201617.0217.1817.0217.18437
2/23/201617.7917.7917.7917.790
2/22/201617.8317.8317.7917.79501
2/19/201617.4617.4617.4617.460
2/18/201617.4617.4617.4617.460
2/17/201617.4617.4617.4617.46236
2/16/201616.4416.4416.4416.440
2/12/201616.3416.4416.3416.44201
2/11/201616.2216.2716.1716.2524,787
2/10/201616.3616.3616.3616.360
2/9/201616.3616.3616.3616.360
2/8/201617.0017.0016.3616.361,150
2/5/201617.0017.0017.0017.000
2/4/201617.0017.0017.0017.00132
2/3/201617.0117.0117.0117.010
2/2/201617.2417.2417.0017.014,000
2/1/201617.4917.6017.4917.601,213
1/29/201617.7517.7517.7517.75150
1/28/201617.0917.0916.9616.964,643
1/27/201617.0917.0917.0917.090
1/26/201617.2117.2117.0917.092,797
1/25/201617.1817.3017.1417.303,961
1/22/201617.5517.5517.3117.311,247
1/21/201616.8616.9416.8116.81751
1/20/201617.0417.0417.0417.04671
1/19/201618.1318.1317.8017.802,154
1/15/201617.8017.8017.8017.800
1/14/201617.1418.4917.0917.801,036
1/13/201618.3818.3817.6017.601,660
1/12/201618.3818.4118.3718.414,800
1/11/201618.2618.2618.2618.26307
1/8/201618.8718.8718.4418.44121,143
1/7/201618.5518.9318.5418.903,430
1/6/201619.5619.5819.5619.582,259
1/5/201619.8319.8319.8219.82242
1/4/201620.0521.2019.6719.672,821
12/31/201520.8420.8420.5120.5113,621
12/30/201520.6220.6220.6220.62297
12/29/201520.7920.7920.6720.681,767
12/28/201521.1121.1121.1121.110
12/24/201521.1121.1121.1121.110
12/23/201521.1821.1820.9721.11139,841
12/22/201520.7420.8020.7420.80587
12/21/201520.8020.8020.8020.801,253
12/18/201520.2820.2820.2820.280
12/17/201520.2820.2820.2820.28235
12/16/201520.6720.6720.6720.67267
12/15/201520.2420.2920.2420.29642
12/14/201519.7019.7019.7019.700
12/11/201520.8220.8219.7019.70935
12/10/201520.8220.8220.8220.820
12/9/201520.8220.8220.8220.820
12/8/201520.8220.8220.8220.82600
12/7/201521.0521.0521.0521.051,083
12/4/201521.4921.4921.2521.4212,790
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center