$31.43 0.00 (%) FstTr ET AlDx2 Shs First Trust Canada AlphaDEX Fund - NYSEARCA

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCAN historical data

Date Open High Low Close Volume
5/22/201531.4331.4331.4331.430
5/21/201531.3031.4331.3031.43776
5/20/201531.2331.2331.1831.181,268
5/19/201531.0931.0931.0931.09186
5/18/201531.5831.6431.5031.514,878
5/15/201531.4531.8531.4531.851,329
5/14/201531.9131.9531.6131.613,890
5/13/201531.7031.7631.6931.711,131
5/12/201531.9531.9631.7431.747,618
5/11/201531.9631.9631.8531.85895
5/8/201531.9931.9931.9931.99393
5/7/201531.5431.5431.5431.54368
5/6/201531.8331.8331.6331.7310,815
5/5/201532.5232.5231.9831.98161,746
5/4/201532.0232.0232.0232.020
5/1/201531.9532.0231.9532.021,486
4/30/201532.0832.1131.9332.0313,444
4/29/201532.4132.4132.4032.401,624
4/28/201532.3532.4032.3132.33889
4/27/201532.3632.4932.2532.256,022
4/24/201532.2532.2532.2132.21786
4/23/201531.8632.2531.8632.1311,809
4/22/201531.6431.7131.6231.6734,155
4/21/201532.1332.1331.5531.553,847
4/20/201532.0932.2631.9431.9817,624
4/17/201531.8331.9331.8131.93917
4/16/201532.0432.4232.0232.315,333
4/15/201531.6832.1631.6532.16887
4/14/201531.2031.5231.2031.5113,570
4/13/201531.0131.0130.9530.9947,735
4/10/201530.9731.0530.9731.032,572
4/9/201530.8630.9630.8630.89874
4/8/201531.2331.2330.8530.856,846
4/7/201530.7431.2330.7431.096,253
4/6/201530.7030.9630.7030.9679,780
4/2/201530.1730.2030.1730.20434
4/1/201529.4529.7729.4529.771,330
3/31/201529.5029.5829.5029.571,167
3/30/201529.7029.7029.7029.70199
3/27/201529.7629.7629.6829.68801
3/26/201529.9329.9329.9329.93287
3/25/201530.1130.1129.9930.021,133
3/24/201529.7829.7829.7829.78345
3/23/201529.5329.7529.5329.751,834
3/20/201529.4929.4929.3829.382,189
3/19/201529.0129.0128.7028.70330
3/18/201528.6829.5528.6829.554,130
3/17/201528.4328.8028.4328.801,981
3/16/201528.4428.6028.4428.6012,410
3/13/201528.2428.2928.2128.291,340
3/12/201528.9329.0428.8128.811,076
3/11/201528.8028.8128.7028.701,199
3/10/201529.1129.1128.7128.713,604
3/9/201529.5829.6629.5429.5414,547
3/6/201529.6729.6729.4729.47933
3/5/201530.1630.1629.9429.9410,978
3/4/201530.0430.3030.0430.2314,539
3/3/201530.4030.4030.2730.27137,077
3/2/201530.3130.4830.3130.341,801
2/27/201530.6030.6330.4930.491,334
2/26/201530.8330.8330.4730.471,225
2/25/201530.6730.8830.6730.832,912
2/24/201530.3430.5430.2330.4425,418
2/23/201529.9830.0729.9830.07309
2/20/201530.2530.2730.1630.165,377
2/19/201530.1630.2930.1530.275,523
2/18/201530.7430.7430.5530.5695,135
2/17/201530.7631.1530.7631.152,298
2/13/201530.9530.9730.7130.756,736
2/12/201530.5630.6530.4830.555,864
2/11/201529.7829.8729.6229.8645,663
2/10/201529.9829.9829.9529.951,695
2/9/201530.0430.4130.0430.401,881
2/6/201530.1530.1729.8829.924,862
2/5/201529.8630.3829.8630.172,703
2/4/201529.6329.8329.4529.623,682
2/3/201529.6330.4329.6330.41170,189
2/2/201528.5729.2928.5729.291,529
1/30/201527.5328.6327.5328.398,364
1/29/201528.2328.2327.8927.901,813
1/28/201528.5828.6528.3528.381,863
1/27/201528.6929.1228.6929.0313,085
1/26/201528.8128.9728.8128.812,666
1/23/201528.9128.9628.7628.7614,006
1/22/201528.5428.8228.4928.725,160
1/21/201528.6028.6328.4028.4620,455
1/20/201528.4128.5028.2628.26326,847
1/16/201528.5229.0328.5228.96337,228
1/15/201528.7628.7628.3828.423,159
1/14/201528.5128.6228.0128.6211,362
1/13/201529.0929.2028.7228.834,540
1/12/201528.9629.0328.8828.881,789
1/9/201529.7229.8629.7229.752,052
1/8/201530.1430.1430.0430.0613,079
1/6/201530.0530.0529.3929.534,361
1/5/201530.9130.9130.1430.205,155
1/2/201531.2131.2131.0131.091,802
12/31/201431.3831.4931.3431.423,835
12/30/201431.2931.5331.2931.4611,626
12/29/201431.3731.5831.3431.368,473
  • Showing 1-100 of 816 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center