Canada markets close in 2 hours 54 minutes

First Trust China AlphaDEX Fund (FCA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
19.54+0.23 (+1.19%)
As of 12:55PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202419.5419.5419.4919.5419.542,117
Apr 25, 202418.9419.3118.9319.3119.3180,100
Apr 24, 202418.9418.9718.9418.9718.97300
Apr 23, 202418.8618.9618.8618.9418.9447,300
Apr 22, 202419.0019.0918.9919.0719.073,200
Apr 19, 202419.3419.3419.2819.3319.3339,800
Apr 18, 202419.2619.3319.2619.3119.315,100
Apr 17, 202419.3019.3019.2119.2119.211,600
Apr 16, 202418.9919.0218.8918.9218.92600
Apr 15, 202419.3119.3119.3119.3119.31100
Apr 12, 202419.3619.3619.1319.2319.23500
Apr 11, 202419.5619.7419.5419.7319.732,600
Apr 10, 202419.3919.5419.3819.3819.38700
Apr 09, 202419.4519.5919.3719.5919.593,100
Apr 08, 202419.2019.3119.2019.3119.311,900
Apr 05, 202418.9218.9618.7518.8418.843,200
Apr 04, 202419.3319.5019.1719.3319.3330,400
Apr 03, 202419.2119.3119.1119.3119.314,000
Apr 02, 202419.1419.1419.1419.1419.14100
Apr 01, 202419.0819.0818.9519.0619.06900
Mar 28, 202418.8118.8518.7118.7118.712,300
Mar 27, 202418.7018.8418.6118.7918.794,200
Mar 26, 202419.1019.1018.7418.7418.748,900
Mar 25, 202419.2419.2419.1119.1419.143,800
Mar 22, 202419.1819.2719.1019.2319.235,800
Mar 21, 202419.5619.5619.5619.5619.56600
Mar 21, 20240.103 Dividend
Mar 20, 202419.7519.7919.7519.7919.69200
Mar 19, 202419.6519.8219.6519.7219.62800
Mar 18, 202420.0520.0619.9220.0619.962,000
Mar 15, 202419.9919.9919.8419.9419.84600
Mar 14, 202419.8719.8719.7419.7919.692,100
Mar 13, 202420.0520.1419.9619.9919.897,500
Mar 12, 202419.5619.6819.5119.5419.442,900
Mar 11, 202419.7319.8219.6419.6419.541,000
Mar 08, 202419.5719.6319.4619.6119.513,100
Mar 07, 202419.3119.3719.2819.3519.2535,900
Mar 06, 202419.5319.5819.3719.4519.351,400
Mar 05, 202419.2819.2819.0819.0818.984,700
Mar 04, 202419.4419.4819.2919.3619.263,800
Mar 01, 202419.4019.4819.4019.4819.38600
Feb 29, 202419.2919.3819.0719.3219.2273,800
Feb 28, 202419.1119.1118.8418.8418.741,600
Feb 27, 202419.4319.5119.3819.5019.403,100
Feb 26, 202419.4019.4019.1919.2619.16800
Feb 23, 202419.3719.3719.1819.2719.172,800
Feb 22, 202419.0019.1218.9519.0618.96700
Feb 21, 202418.8418.8418.7918.7918.691,200
Feb 20, 202418.4618.4618.4618.4618.36100
Feb 16, 202418.1318.2018.0618.1018.011,200
Feb 15, 202417.7417.8017.7217.8017.713,600
Feb 14, 202417.7217.7317.5917.6717.581,100
Feb 13, 202417.7017.7017.7017.7017.61100
Feb 12, 202418.0718.0717.9818.0017.912,600
Feb 09, 202417.8217.8217.6617.7017.611,400
Feb 08, 202417.8117.8417.8117.8417.75200
Feb 07, 202417.7317.9617.6617.9617.878,100
Feb 06, 202417.8918.0617.8918.0617.971,600
Feb 05, 202417.3717.3717.2617.2617.17200
Feb 02, 202417.2617.3217.2617.3217.23300
Feb 01, 202417.6017.7017.5417.5917.501,300
Jan 31, 202417.5517.5517.4217.5517.46600
Jan 30, 202417.7017.7017.6117.6817.59800
Jan 29, 202417.8917.8917.8917.8917.80300
Jan 26, 202418.1818.2418.1018.1618.073,900
Jan 25, 202418.3018.3318.1718.3318.231,100
Jan 24, 202417.9618.0517.9018.0517.968,800
Jan 23, 202417.2517.2717.2417.2717.181,300
Jan 22, 202416.8216.8216.8216.8216.73100
Jan 19, 202417.1517.2517.1417.2517.16900
Jan 18, 202417.4517.5217.4517.5217.43200
Jan 17, 202417.2717.2717.2717.2717.18100
Jan 16, 202417.9918.2417.9918.0117.923,100
Jan 12, 202418.3518.3818.3518.3818.28200
Jan 11, 202418.2418.2418.0918.0918.00800
Jan 10, 202418.1718.1718.1718.1718.08100
Jan 09, 202418.3318.3318.3318.3318.23300
Jan 08, 202418.3318.3318.3318.3318.23100
Jan 05, 202418.6218.7218.5818.7218.622,000
Jan 04, 202418.5318.5718.5018.5718.47500
Jan 03, 202418.4918.6318.4518.6318.53400
Jan 02, 202418.4518.4518.3118.3618.261,000
Dec 29, 202318.5918.5918.5218.5218.421,000
Dec 28, 202318.3018.3918.3018.3118.214,200
Dec 27, 202317.9118.0817.9118.0817.99900
Dec 26, 202317.9517.9517.8417.8417.751,200
Dec 22, 202317.8217.9417.8217.9417.85300
Dec 22, 20230.085 Dividend
Dec 21, 202317.9717.9917.8817.9817.805,200
Dec 20, 202317.5517.6117.5017.6117.442,100
Dec 19, 202317.9017.9017.7517.7517.57300
Dec 18, 202317.7817.8517.6917.8517.673,500
Dec 15, 202317.9017.9017.7017.7617.582,900
Dec 14, 202317.5517.7917.5517.7917.61600
Dec 13, 202317.4317.5817.3317.5817.415,300
Dec 12, 202317.6017.7417.6017.7417.56300
Dec 11, 202317.7317.7317.7317.7317.55100
Dec 08, 202317.5517.6017.4517.5217.353,200
Dec 07, 202317.6517.7317.6417.6617.49500
Dec 06, 202317.7617.8617.7617.8617.681,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...