First Trust China AlphaDEX Fund (FCA) NASDAQ

29.89

+0.1442(+0.48%)

Updated at November 14 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 14, 202529.8229.8929.8929.9729.557,200
November 13, 202530.2729.7529.7530.3829.755,900
November 12, 202529.8529.6329.6329.9129.6364,212
November 11, 202529.629.7329.7330.2929.660,500
November 10, 202529.4129.5629.5629.5629.412,700
November 07, 202528.9229292928.636,312
November 06, 202529.1829.1129.1129.2528.921,100
November 05, 202528.728.6628.6628.8828.621,700
November 04, 202528.4528.528.528.5528.2535,112
November 03, 202528.6528.9828.9829.0728.652,300
October 31, 202528.6428.6528.6528.6828.425,541
October 30, 202528.8528.8228.8228.9828.644,700
October 29, 202528.9128.7828.7829.0128.72,108
October 28, 202528.2728.6728.6728.928.254,537
October 27, 202529.2429.2329.2329.3228.993,824
October 24, 202528.6628.6128.6128.828.611,842
October 23, 202528.4528.4728.4728.6528.453,662
October 22, 202528.5828.428.428.6128.225,341
October 21, 202528.2528.5828.5828.728.243,600
October 20, 202528.1528.5828.5828.6328.1518,051
October 17, 202528.4228.5828.5828.9328.42147,525
October 16, 202529.2629.3329.3329.4629.076,109
October 15, 202528.8929.0629.0629.0728.73,100
October 14, 202528.1428.3928.3928.5428.0390,900
October 13, 202528.528.5128.5128.8628.2582,300
October 10, 202529.0927.7427.7429.2327.57,912
October 09, 202529.6529.129.129.6629.111,134
October 08, 202529.2729.6529.6529.6529.112,171
October 07, 202529.129.4329.4329.4429.0816,900
October 06, 20252929.2629.2629.48294,013
October 03, 202529.2529.1729.1729.28292,400
October 02, 202529.2829.1529.1529.3129.125,939
October 01, 202529.0629.129.129.2328.9310,200
September 30, 202529.0728.9728.9729.0828.789,809
September 29, 202528.4528.5528.5528.7128.452,100
September 26, 202527.4928.0228.0228.1727.4926,348
September 25, 202527.9527.8227.8228.1327.6387,123
September 24, 202528.1928.0927.8328.2427.9412,012
September 23, 202528.2428.3628.128.5828.210,847
September 22, 202528.6328.6228.362928.6225,500
September 19, 202528.728.8628.628.9528.598,600
September 18, 202528.7728.7928.5328.7928.59,400
September 17, 202529.1229.0228.7529.1228.843,600
September 16, 202528.5128.8928.6328.8928.519,420
September 15, 20252928.8628.62928.086,711
September 12, 202529.0729.0629.0629.128.8610,000
September 11, 202528.8228.9928.9928.9928.617,612
September 10, 202528.1328.2828.2828.4328.118,614
September 09, 202528.4728.6228.6228.6228.355,443
September 08, 202528.628.2828.2828.627.838,236
September 05, 202528.0327.9127.9128.0327.758,729
September 04, 202527.0727.1727.1727.1726.724,717
September 03, 20252827.7627.762827.385,700
September 02, 202527.727.7927.7927.7927.487,742
August 29, 202527.5427.7127.7127.7127.415,496
August 28, 202527.4627.4927.4927.4927.1211,723
August 27, 202527.8127.9827.9827.982742,231
August 26, 202528.3228.3828.3828.3828.167,100
August 25, 202528.2527.8727.8729.5127.7619,621
August 22, 202527.7428.0728.0728.0727.7439,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved