NasdaqGM - Delayed Quote USD

First Trust China AlphaDEX Fund (FCA)

19.51 +0.13 (+0.67%)
At close: January 8 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 8, 2025 19.33 19.51 19.33 19.51 19.51 5,400
Jan 7, 2025 19.79 19.79 19.31 19.38 19.38 236,600
Jan 6, 2025 20.10 20.10 19.89 19.89 19.89 1,900
Jan 3, 2025 19.76 19.79 19.76 19.79 19.79 1,100
Jan 2, 2025 19.93 19.93 19.78 19.85 19.85 2,200
Dec 31, 2024 20.08 20.12 20.05 20.05 20.05 8,100
Dec 30, 2024 20.00 20.19 20.00 20.19 20.19 2,000
Dec 27, 2024 20.13 20.17 20.13 20.17 20.17 800
Dec 26, 2024 20.36 20.41 20.25 20.35 20.35 6,600
Dec 24, 2024 20.16 20.16 20.16 20.16 20.16 100
Dec 23, 2024 19.84 20.00 19.83 19.96 19.96 1,600
Dec 20, 2024 19.99 19.99 19.87 19.87 19.87 1,700
Dec 19, 2024 20.01 20.09 19.98 20.02 20.02 1,700
Dec 18, 2024 20.08 20.12 19.89 19.89 19.89 7,800
Dec 17, 2024 20.02 20.17 20.02 20.17 20.17 300
Dec 16, 2024 20.22 20.22 20.00 20.08 20.08 99,900
Dec 13, 2024 0.02 Dividend
Dec 13, 2024 20.34 20.34 20.03 20.15 20.15 17,500
Dec 12, 2024 20.35 20.38 20.32 20.32 20.30 500
Dec 11, 2024 20.57 20.59 20.41 20.59 20.57 5,300
Dec 10, 2024 20.48 20.53 20.41 20.41 20.39 1,000
Dec 9, 2024 21.34 21.86 21.34 21.45 21.43 6,800
Dec 6, 2024 20.10 20.36 20.08 20.27 20.25 1,853,000
Dec 5, 2024 20.11 20.24 20.07 20.11 20.09 25,000
Dec 4, 2024 20.08 20.08 19.78 19.95 19.93 85,900
Dec 3, 2024 19.89 19.97 19.89 19.97 19.95 1,100
Dec 2, 2024 19.77 19.77 19.77 19.77 19.75 200
Nov 29, 2024 19.63 19.75 19.62 19.73 19.71 3,500
Nov 27, 2024 19.67 19.67 19.61 19.64 19.62 800
Nov 26, 2024 19.45 19.45 19.13 19.22 19.20 18,200
Nov 25, 2024 19.43 19.55 19.34 19.55 19.53 8,300
Nov 22, 2024 19.34 19.59 19.33 19.37 19.35 2,600
Nov 21, 2024 19.85 19.97 19.80 19.97 19.95 1,900
Nov 20, 2024 19.96 19.97 19.61 19.78 19.76 3,800
Nov 19, 2024 19.63 19.87 19.60 19.87 19.85 1,300
Nov 18, 2024 19.63 19.63 19.63 19.63 19.61 100
Nov 15, 2024 19.39 19.46 19.24 19.46 19.44 2,800
Nov 14, 2024 19.23 19.28 19.10 19.10 19.08 17,400
Nov 13, 2024 19.61 19.68 19.49 19.57 19.55 61,700
Nov 12, 2024 19.58 19.77 19.58 19.61 19.59 4,900
Nov 11, 2024 20.30 20.34 20.07 20.22 20.20 4,700
Nov 8, 2024 20.43 20.43 20.01 20.24 20.22 4,700
Nov 7, 2024 20.87 21.11 20.82 21.01 20.99 4,600
Nov 6, 2024 20.40 20.47 20.32 20.47 20.45 6,600
Nov 5, 2024 20.62 20.93 20.62 20.71 20.69 7,400
Nov 4, 2024 20.53 20.64 20.36 20.54 20.52 26,500
Nov 1, 2024 20.33 20.40 20.33 20.33 20.31 1,400
Oct 31, 2024 20.19 20.47 20.19 20.47 20.45 6,400
Oct 30, 2024 20.30 20.32 20.22 20.32 20.30 3,500
Oct 29, 2024 20.64 20.76 20.50 20.52 20.50 8,300
Oct 28, 2024 20.98 21.06 20.80 21.06 21.04 5,700
Oct 25, 2024 20.74 20.75 20.59 20.59 20.57 1,900
Oct 24, 2024 20.63 20.74 20.63 20.74 20.72 1,300
Oct 23, 2024 20.62 20.89 20.51 20.61 20.59 7,500
Oct 22, 2024 20.69 20.73 20.52 20.73 20.71 1,700
Oct 21, 2024 20.45 20.45 20.22 20.43 20.41 3,900
Oct 18, 2024 20.57 20.68 20.44 20.45 20.43 10,100
Oct 17, 2024 19.93 19.96 19.65 19.86 19.84 3,400
Oct 16, 2024 20.32 20.70 20.32 20.60 20.58 16,800
Oct 15, 2024 20.51 20.62 20.01 20.01 19.99 5,600
Oct 14, 2024 20.97 21.16 20.73 21.01 20.99 49,500
Oct 11, 2024 20.86 21.05 20.82 21.02 21.00 9,000
Oct 10, 2024 20.97 21.12 20.89 21.12 21.10 3,500
Oct 9, 2024 20.15 20.65 20.02 20.53 20.51 4,600
Oct 8, 2024 21.21 21.42 20.58 21.22 21.20 29,700
Oct 7, 2024 23.34 24.12 23.34 24.11 24.08 12,600
Oct 4, 2024 22.37 22.61 22.31 22.61 22.59 7,200
Oct 3, 2024 21.41 21.80 21.41 21.51 21.49 14,100
Oct 2, 2024 22.35 22.77 22.00 22.58 22.56 35,200
Oct 1, 2024 21.15 21.62 20.95 21.41 21.39 27,600
Sep 30, 2024 21.36 21.36 20.88 21.01 20.99 51,700
Sep 27, 2024 20.70 21.04 20.70 20.79 20.77 36,000
Sep 26, 2024 0.54 Dividend
Sep 26, 2024 20.47 20.69 20.09 20.53 20.51 131,800
Sep 25, 2024 19.59 19.68 19.51 19.51 18.95 1,300
Sep 24, 2024 19.72 20.02 19.61 20.02 19.44 2,900
Sep 23, 2024 18.61 18.82 18.58 18.76 18.22 800
Sep 20, 2024 18.41 18.41 18.41 18.41 17.88 100
Sep 19, 2024 18.31 18.31 18.31 18.31 17.78 100
Sep 18, 2024 17.61 17.61 17.61 17.61 17.10 100
Sep 17, 2024 17.78 17.78 17.55 17.68 17.17 2,600
Sep 16, 2024 17.65 17.66 17.65 17.66 17.15 200
Sep 13, 2024 17.56 17.64 17.56 17.64 17.13 300
Sep 12, 2024 17.45 17.50 17.45 17.48 16.98 1,100
Sep 11, 2024 17.27 17.27 17.17 17.26 16.76 900
Sep 10, 2024 17.55 17.55 17.28 17.30 16.80 5,300
Sep 9, 2024 17.62 17.62 17.51 17.58 17.07 1,400
Sep 6, 2024 18.05 18.22 18.02 18.05 17.53 1,600
Sep 5, 2024 18.25 18.25 18.25 18.25 17.72 100
Sep 4, 2024 18.40 18.40 18.21 18.21 17.69 2,300
Sep 3, 2024 18.39 18.39 18.29 18.30 17.77 3,100
Aug 30, 2024 18.53 18.53 18.53 18.53 18.00 -
Aug 29, 2024 18.44 18.44 18.44 18.44 17.91 100
Aug 28, 2024 18.62 18.62 18.62 18.62 18.08 100
Aug 27, 2024 18.80 18.80 18.80 18.80 18.26 100
Aug 26, 2024 18.66 18.69 18.65 18.69 18.15 200
Aug 23, 2024 18.64 18.71 18.60 18.67 18.13 600
Aug 22, 2024 18.68 18.72 18.68 18.72 18.18 300
Aug 21, 2024 18.81 18.81 18.76 18.76 18.22 200
Aug 20, 2024 18.61 18.61 18.50 18.50 17.97 100
Aug 19, 2024 18.88 18.88 18.88 18.88 18.34 100
Aug 16, 2024 18.64 18.64 18.64 18.64 18.10 100
Aug 15, 2024 18.56 18.74 18.56 18.74 18.20 400
Aug 14, 2024 18.36 18.36 18.36 18.36 17.83 100
Aug 13, 2024 18.70 18.70 18.70 18.70 18.16 100
Aug 12, 2024 18.56 18.63 18.55 18.63 18.09 2,100
Aug 9, 2024 18.40 18.43 18.33 18.43 17.90 2,100
Aug 8, 2024 18.51 18.55 18.50 18.50 17.97 500
Aug 7, 2024 18.41 18.41 18.40 18.40 17.87 300
Aug 6, 2024 18.18 18.18 18.18 18.18 17.66 200
Aug 5, 2024 17.95 18.25 17.95 18.00 17.48 1,100
Aug 2, 2024 18.36 18.43 18.36 18.43 17.90 1,100
Aug 1, 2024 18.50 18.56 18.50 18.56 18.03 700
Jul 31, 2024 18.78 18.80 18.78 18.80 18.26 5,000
Jul 30, 2024 18.45 18.46 18.29 18.30 17.77 8,000
Jul 29, 2024 18.53 18.65 18.53 18.62 18.08 4,800
Jul 26, 2024 18.79 18.84 18.68 18.84 18.30 2,000
Jul 25, 2024 18.67 18.67 18.50 18.52 17.99 1,200
Jul 24, 2024 18.99 18.99 18.98 18.98 18.43 1,200
Jul 23, 2024 18.81 18.95 18.81 18.81 18.27 2,300
Jul 22, 2024 19.14 19.23 19.14 19.15 18.60 1,700
Jul 19, 2024 19.24 19.24 18.99 19.07 18.52 4,000
Jul 18, 2024 19.45 19.45 19.33 19.33 18.77 400
Jul 17, 2024 19.25 19.25 19.25 19.25 18.70 300
Jul 16, 2024 19.73 19.83 19.73 19.77 19.20 2,400
Jul 15, 2024 19.83 19.83 19.83 19.83 19.26 100
Jul 12, 2024 19.96 19.96 19.96 19.96 19.39 100
Jul 11, 2024 19.90 20.01 19.88 20.01 19.43 400
Jul 10, 2024 19.81 19.86 19.81 19.86 19.29 500
Jul 9, 2024 20.08 20.08 20.08 20.08 19.50 100
Jul 8, 2024 19.92 19.93 19.77 19.85 19.28 2,900
Jul 5, 2024 20.14 20.14 20.14 20.14 19.56 100
Jul 3, 2024 20.57 20.57 20.57 20.57 19.98 100
Jul 2, 2024 20.36 20.36 20.25 20.30 19.72 1,300
Jul 1, 2024 20.31 20.34 20.31 20.31 19.73 5,600
Jun 28, 2024 20.08 20.20 20.07 20.20 19.62 1,400
Jun 27, 2024 0.37 Dividend
Jun 27, 2024 19.82 19.82 19.82 19.82 19.25 100
Jun 26, 2024 20.50 20.56 20.50 20.54 19.59 700
Jun 25, 2024 20.48 20.56 20.48 20.48 19.53 500
Jun 24, 2024 20.59 20.69 20.59 20.69 19.73 200
Jun 21, 2024 20.64 20.64 20.57 20.57 19.62 500
Jun 20, 2024 21.05 21.05 21.04 21.04 20.07 200
Jun 18, 2024 20.75 20.80 20.75 20.80 19.84 400
Jun 17, 2024 20.61 20.61 20.40 20.40 19.45 200
Jun 14, 2024 20.70 20.70 20.70 20.70 19.74 100
Jun 13, 2024 20.45 20.58 20.45 20.58 19.63 46,900
Jun 12, 2024 20.63 20.63 20.52 20.57 19.62 1,100
Jun 11, 2024 20.39 20.43 20.39 20.43 19.48 1,100
Jun 10, 2024 21.00 21.02 21.00 21.02 20.05 2,500
Jun 7, 2024 20.95 20.95 20.95 20.95 19.98 -
Jun 6, 2024 21.13 21.22 21.02 21.22 20.24 1,000
Jun 5, 2024 20.84 20.84 20.84 20.84 19.87 100
Jun 4, 2024 21.13 21.13 21.13 21.13 20.15 100
Jun 3, 2024 20.90 21.15 20.82 20.95 19.98 1,400
May 31, 2024 20.91 20.91 20.83 20.87 19.90 600
May 30, 2024 21.07 21.37 20.95 21.06 20.08 1,200
May 29, 2024 21.20 21.24 21.07 21.22 20.24 1,600
May 28, 2024 21.41 21.43 21.33 21.43 20.44 900
May 24, 2024 20.84 20.84 20.84 20.84 19.87 100
May 23, 2024 21.09 21.09 20.84 20.84 19.87 400
May 22, 2024 21.35 21.35 21.27 21.27 20.28 300
May 21, 2024 21.30 21.43 21.22 21.32 20.33 1,500
May 20, 2024 21.56 21.62 21.53 21.61 20.61 3,200
May 17, 2024 21.67 21.68 21.67 21.68 20.68 300
May 16, 2024 21.41 21.62 21.35 21.58 20.58 5,300
May 15, 2024 21.54 21.70 21.49 21.66 20.66 2,000
May 14, 2024 21.71 21.71 21.58 21.58 20.58 600
May 13, 2024 21.61 21.70 21.48 21.66 20.66 51,400
May 10, 2024 21.27 21.27 21.14 21.22 20.24 2,400
May 9, 2024 20.74 21.01 20.74 20.98 20.01 1,600
May 8, 2024 20.26 20.26 20.22 20.22 19.28 200
May 7, 2024 20.30 20.30 20.28 20.28 19.34 2,500
May 6, 2024 20.13 20.21 20.13 20.21 19.27 200
May 3, 2024 20.13 20.13 20.07 20.07 19.14 600
May 2, 2024 19.74 20.09 19.74 19.95 19.03 7,300
May 1, 2024 19.57 19.57 19.56 19.56 18.65 300
Apr 30, 2024 19.58 19.58 19.41 19.41 18.51 800
Apr 29, 2024 19.74 19.74 19.74 19.74 18.83 100
Apr 26, 2024 19.54 19.54 19.44 19.44 18.54 2,300
Apr 25, 2024 18.94 19.31 18.93 19.31 18.42 80,100
Apr 24, 2024 18.94 18.97 18.94 18.97 18.09 300
Apr 23, 2024 18.86 18.96 18.86 18.94 18.06 47,300
Apr 22, 2024 19.00 19.09 18.99 19.07 18.19 3,200
Apr 19, 2024 19.34 19.34 19.28 19.33 18.43 39,800
Apr 18, 2024 19.26 19.33 19.26 19.31 18.42 5,100
Apr 17, 2024 19.30 19.30 19.21 19.21 18.32 1,600
Apr 16, 2024 18.99 19.02 18.89 18.92 18.04 600
Apr 15, 2024 19.31 19.31 19.31 19.31 18.42 100
Apr 12, 2024 19.36 19.36 19.13 19.23 18.34 500
Apr 11, 2024 19.56 19.74 19.54 19.73 18.82 2,600
Apr 10, 2024 19.39 19.54 19.38 19.38 18.48 700
Apr 9, 2024 19.45 19.59 19.37 19.59 18.68 3,100
Apr 8, 2024 19.20 19.31 19.20 19.31 18.42 1,900
Apr 5, 2024 18.92 18.96 18.75 18.84 17.97 3,200
Apr 4, 2024 19.33 19.50 19.17 19.33 18.43 30,400
Apr 3, 2024 19.21 19.31 19.11 19.31 18.42 4,000
Apr 2, 2024 19.14 19.14 19.14 19.14 18.25 100
Apr 1, 2024 19.08 19.08 18.95 19.06 18.18 900
Mar 28, 2024 18.81 18.85 18.71 18.71 17.84 2,300
Mar 27, 2024 18.70 18.84 18.61 18.79 17.92 4,200
Mar 26, 2024 19.10 19.10 18.74 18.74 17.87 8,900
Mar 25, 2024 19.24 19.24 19.11 19.14 18.25 3,800
Mar 22, 2024 19.18 19.27 19.10 19.23 18.34 5,800
Mar 21, 2024 0.10 Dividend
Mar 21, 2024 19.56 19.56 19.56 19.56 18.65 600
Mar 20, 2024 19.75 19.79 19.75 19.79 18.78 200
Mar 19, 2024 19.65 19.82 19.65 19.72 18.71 800
Mar 18, 2024 20.05 20.06 19.92 20.06 19.03 2,000
Mar 15, 2024 19.99 19.99 19.84 19.94 18.92 600
Mar 14, 2024 19.87 19.87 19.74 19.79 18.78 2,100
Mar 13, 2024 20.05 20.14 19.96 19.99 18.96 7,500
Mar 12, 2024 19.56 19.68 19.51 19.54 18.54 2,900
Mar 11, 2024 19.73 19.82 19.64 19.64 18.63 1,000
Mar 8, 2024 19.57 19.63 19.46 19.61 18.60 3,100
Mar 7, 2024 19.31 19.37 19.28 19.35 18.36 35,900
Mar 6, 2024 19.53 19.58 19.37 19.45 18.45 1,400
Mar 5, 2024 19.28 19.28 19.08 19.08 18.10 4,700
Mar 4, 2024 19.44 19.48 19.29 19.36 18.37 3,800
Mar 1, 2024 19.40 19.48 19.40 19.48 18.48 600
Feb 29, 2024 19.29 19.38 19.07 19.32 18.33 73,800
Feb 28, 2024 19.11 19.11 18.84 18.84 17.87 1,600
Feb 27, 2024 19.43 19.51 19.38 19.50 18.50 3,100
Feb 26, 2024 19.40 19.40 19.19 19.26 18.27 800
Feb 23, 2024 19.37 19.37 19.18 19.27 18.28 2,800
Feb 22, 2024 19.00 19.12 18.95 19.06 18.08 700
Feb 21, 2024 18.84 18.84 18.79 18.79 17.83 1,200
Feb 20, 2024 18.46 18.46 18.46 18.46 17.51 100
Feb 16, 2024 18.13 18.20 18.06 18.10 17.17 1,200
Feb 15, 2024 17.74 17.80 17.72 17.80 16.89 3,600
Feb 14, 2024 17.72 17.73 17.59 17.67 16.76 1,100
Feb 13, 2024 17.70 17.70 17.70 17.70 16.79 100
Feb 12, 2024 18.07 18.07 17.98 18.00 17.08 2,600
Feb 9, 2024 17.82 17.82 17.66 17.70 16.79 1,400
Feb 8, 2024 17.81 17.84 17.81 17.84 16.93 200
Feb 7, 2024 17.73 17.96 17.66 17.96 17.04 8,100
Feb 6, 2024 17.89 18.06 17.89 18.06 17.13 1,600
Feb 5, 2024 17.37 17.37 17.26 17.26 16.37 200
Feb 2, 2024 17.26 17.32 17.26 17.32 16.43 300
Feb 1, 2024 17.60 17.70 17.54 17.59 16.69 1,300
Jan 31, 2024 17.55 17.55 17.42 17.55 16.65 600
Jan 30, 2024 17.70 17.70 17.61 17.68 16.77 800
Jan 29, 2024 17.89 17.89 17.89 17.89 16.97 300
Jan 26, 2024 18.18 18.24 18.10 18.16 17.23 3,900
Jan 25, 2024 18.30 18.33 18.17 18.33 17.39 1,100
Jan 24, 2024 17.96 18.05 17.90 18.05 17.12 8,800
Jan 23, 2024 17.25 17.27 17.24 17.27 16.38 1,300
Jan 22, 2024 16.82 16.82 16.82 16.82 15.96 100
Jan 19, 2024 17.15 17.25 17.14 17.25 16.37 900
Jan 18, 2024 17.45 17.52 17.45 17.52 16.62 200
Jan 17, 2024 17.27 17.27 17.27 17.27 16.38 100
Jan 16, 2024 17.99 18.24 17.99 18.01 17.09 3,100
Jan 12, 2024 18.35 18.38 18.35 18.38 17.44 200
Jan 11, 2024 18.24 18.24 18.09 18.09 17.16 800
Jan 10, 2024 18.17 18.17 18.17 18.17 17.24 100
Jan 9, 2024 18.33 18.33 18.33 18.33 17.39 300

Related Tickers