$23.50 0.00 (%) FstTr ET AlDx2 Shs First Trust Canada AlphaDEX Fund - NASDAQ

Sep. 19, 2016 | 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
9/23/201623.5023.5023.5023.500
9/22/201623.5023.5023.5023.500
9/21/201623.5023.5023.5023.500
9/20/201623.5023.5023.5023.500
9/19/201623.5023.5023.5023.502,232
9/16/201623.3523.3823.3023.301,020
9/15/201623.6723.6723.6723.670
9/14/201623.6723.6723.6723.670
9/13/201623.6723.6723.6723.67282
9/12/201623.8523.8523.8523.850
9/9/201624.0024.0023.8523.85326
9/8/201624.5224.5224.5224.520
9/7/201624.5224.5224.5224.52108
9/6/201624.0524.0524.0524.050
9/2/201624.0524.0524.0524.050
9/1/201624.0524.0524.0524.05250
8/31/201623.9023.9023.9023.90100
8/30/201624.0324.0324.0324.03100
8/29/201624.0024.0524.0024.00400
8/26/201623.9623.9923.8023.882,632
8/25/201624.0424.0424.0424.04396
8/24/201624.2124.2124.2124.210
8/23/201624.2124.2124.2124.210
8/22/201624.1824.2124.1824.21458
8/19/201624.4224.4224.4224.420
8/18/201624.4224.4224.4224.420
8/17/201624.3424.4224.3424.42511
8/16/201624.4524.4524.4524.450
8/15/201624.4524.4524.4524.45234
8/12/201624.3224.3224.3224.32219
8/11/201624.6224.6224.6224.62712
8/10/201624.5124.5124.3824.38919
8/9/201624.1024.1024.1024.100
8/8/201624.1024.1024.1024.100
8/5/201624.1024.1024.1024.100
8/4/201623.9924.1023.9924.10363
8/3/201623.8523.9023.8223.893,180
8/2/201623.9923.9923.9923.99595
8/1/201623.8223.8223.7123.7932,500
7/29/201623.8924.0323.8924.032,444
7/28/201623.7523.7723.7123.71783
7/27/201623.7023.7523.6923.751,192
7/26/201623.6423.6423.5723.57988
7/25/201623.3723.3823.3623.381,765
7/22/201623.7023.8023.6923.703,317
7/21/201623.7523.7523.7523.750
7/20/201623.7523.7523.7523.75230
7/19/201623.8023.8823.8023.825,320
7/18/201623.8423.8423.8423.84265
7/15/201623.8223.9023.8223.901,726
7/14/201623.1823.1823.1823.180
7/13/201623.1823.1823.1823.180
7/12/201623.1823.1823.1823.180
7/11/201623.1823.1823.1823.180
7/8/201623.1823.1823.1823.18215
7/7/201623.1223.1223.0023.01687
7/6/201623.1223.1223.1223.12238
7/5/201623.2423.3923.2423.274,081
7/1/201623.5823.5823.3823.381,913
6/30/201623.1323.1323.1323.13376
6/29/201622.9822.9822.9822.98499
6/28/201622.5022.6222.5022.612,994
6/27/201622.3422.4322.2722.3532,518
6/24/201622.6622.9922.6622.91873
6/23/201623.7023.7023.7023.700
6/22/201623.7023.7023.7023.700
6/21/201623.7023.7023.7023.700
6/20/201623.7423.7823.7023.70585
6/17/201623.2023.2023.2023.200
6/16/201623.2023.2023.2023.200
6/15/201623.3323.3323.2023.208,091
6/14/201623.3223.3523.3223.339,043
6/13/201623.6823.6823.6823.680
6/10/201623.6823.7323.6823.681,035
6/9/201624.6824.6824.6824.680
6/8/201624.6824.6824.6824.68280
6/7/201624.2024.2024.2024.200
6/6/201624.1224.2024.1224.20345
6/3/201623.8023.8023.7823.783,183
6/2/201623.3423.3423.3423.340
6/1/201623.3323.3423.3323.34299
5/31/201623.5623.5623.5623.560
5/27/201623.3923.5723.3923.566,780
5/26/201623.5023.5023.5023.50290
5/25/201622.8422.8422.8422.840
5/24/201622.8422.8422.8422.840
5/23/201622.7522.9822.7522.8413,377
5/20/201622.9222.9222.9222.921,423
5/19/201622.6522.7922.6522.7810,222
5/18/201623.1323.1322.8322.853,226
5/17/201623.3123.3223.3023.303,722
5/16/201622.9522.9522.9522.950
5/13/201622.9522.9522.9522.95134
5/12/201623.2323.2323.2323.23145
5/11/201622.9623.2722.9623.2035,621
5/10/201622.7722.9622.7722.951,915
5/9/201622.5122.5122.5122.51460
5/6/201622.8422.8922.8322.891,046
5/5/201622.8222.8222.7722.7810,165
5/4/201622.9722.9722.7022.70489
  • Showing 1-100 of 1,152 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center