$20.60 +0.52 (%) FstTr ET AlDx2 Shs First Trust China AlphaDEX Fund - NASDAQ

Jan. 24, 2017 | 02:22 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
1/23/201720.0820.0820.0820.080
1/20/201720.0820.0820.0820.080
1/19/201720.0820.0820.0820.08217
1/18/201720.0120.0120.0120.010
1/17/201720.0120.0120.0120.010
1/13/201720.0120.0120.0120.01100
1/12/201719.9919.9919.9919.990
1/11/201719.9919.9919.9919.990
1/10/201719.9919.9919.9919.99100
1/9/201719.4519.4519.4519.450
1/6/201719.4519.4519.4519.45550
1/5/201719.0219.0219.0219.020
1/4/201719.0219.0219.0219.020
1/3/201719.0219.0219.0219.020
12/30/201619.0319.0319.0219.02204
12/29/201618.7518.7518.6218.62369
12/28/201618.4918.4918.4918.490
12/27/201618.4818.4918.4818.49232
12/23/201618.4318.4618.4218.461,086
12/22/201618.6218.6218.6218.62679
12/21/201618.4318.8818.4318.841,523
12/20/201618.8919.0418.8919.0015,066
12/19/201618.8318.8418.8218.846,848
12/16/201618.7118.9518.7118.85500
12/15/201619.0019.0319.0019.001,051
12/14/201619.5319.5319.5319.530
12/13/201619.5319.5319.5319.53106
12/12/201619.4219.4219.1719.17348
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center