$19.23 0.00 (%) FstTr ET AlDx2 Shs First Trust China AlphaDEX Fund - NASDAQ

Jul. 25, 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
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
7/19/201619.0719.0719.0719.070
7/18/201619.0719.0719.0719.07100
7/15/201619.3019.3019.3019.300
7/14/201619.3019.3019.3019.30300
7/13/201618.5618.5618.5618.560
7/12/201618.5618.5618.5618.560
7/11/201618.5618.5618.5618.560
7/8/201618.5618.5618.5618.56273
7/7/201618.3218.3218.3218.320
7/6/201618.3218.3218.3218.32125
7/5/201618.5318.5318.5318.53141
7/1/201618.5918.5918.5918.59171
6/30/201618.5818.7018.4418.562,083
6/29/201618.2618.4618.2618.291,018
6/28/201617.8717.8717.8717.870
6/27/201617.8717.8717.8717.870
6/24/201617.8717.8717.8717.87306
6/23/201618.3818.4118.3818.411,450
6/22/201618.1018.1018.1018.100
6/21/201618.1018.1018.1018.10250
6/20/201617.9917.9917.9917.990
6/17/201617.9917.9917.9917.99129
6/16/201617.8117.8517.8117.85700
6/15/201618.0518.0518.0518.050
6/14/201618.0518.0518.0518.050
6/13/201618.0518.0518.0518.05623
6/10/201618.1218.1618.1218.16265
6/9/201618.6218.6818.6218.68356
6/8/201618.6418.6418.6418.64191
6/7/201618.5618.5618.5618.560
6/6/201618.8218.8218.5618.56200
6/3/201618.3618.3818.3018.30500
6/2/201618.4718.4718.4718.47278
6/1/201618.4818.4818.4818.48100
5/31/201618.1218.3118.1218.31875
5/27/201617.7917.9617.7917.96600
5/26/201617.8917.8917.8917.890
5/25/201617.6817.9017.6817.89854
5/24/201617.8017.8417.8017.81300
5/23/201617.8117.8117.8117.810
5/20/201617.8117.8117.8117.81200
5/19/201617.6017.6017.6017.60273
5/18/201617.9117.9117.7717.775,000
5/17/201617.7417.9017.6517.86310,270
5/16/201617.4817.4817.4817.480
5/13/201617.4117.5017.4117.481,937
5/12/201617.6117.7917.6117.69586
5/11/201617.8117.8117.8117.81390
5/10/201617.9517.9517.9517.950
5/9/201617.9417.9517.9117.952,038
5/6/201618.1418.1418.1418.14200
5/5/201618.7918.7918.7918.790
5/4/201618.7918.7918.7918.79100
5/3/201619.0619.0619.0619.060
5/2/201619.0619.0619.0619.060
4/29/201619.0619.0619.0619.060
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center