First Trust China AlphaDEX Fund (FCA)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 19.26 | 19.33 | 19.26 | 19.31 | 19.31 | 5,100 |
| 17 Apr 2024 | 19.30 | 19.30 | 19.21 | 19.21 | 19.21 | 1,600 |
| 16 Apr 2024 | 18.99 | 19.02 | 18.89 | 18.92 | 18.92 | 600 |
| 15 Apr 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 100 |
| 12 Apr 2024 | 19.36 | 19.36 | 19.13 | 19.23 | 19.23 | 500 |
| 11 Apr 2024 | 19.56 | 19.74 | 19.54 | 19.73 | 19.73 | 2,600 |
| 10 Apr 2024 | 19.39 | 19.54 | 19.38 | 19.38 | 19.38 | 700 |
| 09 Apr 2024 | 19.45 | 19.59 | 19.37 | 19.59 | 19.59 | 3,100 |
| 08 Apr 2024 | 19.20 | 19.31 | 19.20 | 19.31 | 19.31 | 1,900 |
| 05 Apr 2024 | 18.92 | 18.96 | 18.75 | 18.84 | 18.84 | 3,200 |
| 04 Apr 2024 | 19.33 | 19.50 | 19.17 | 19.33 | 19.33 | 30,400 |
| 03 Apr 2024 | 19.21 | 19.31 | 19.11 | 19.31 | 19.31 | 4,000 |
| 02 Apr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 100 |
| 01 Apr 2024 | 19.08 | 19.08 | 18.95 | 19.06 | 19.06 | 900 |
| 28 Mar 2024 | 18.81 | 18.85 | 18.71 | 18.71 | 18.71 | 2,300 |
| 27 Mar 2024 | 18.70 | 18.84 | 18.61 | 18.79 | 18.79 | 4,200 |
| 26 Mar 2024 | 19.10 | 19.10 | 18.74 | 18.74 | 18.74 | 8,900 |
| 25 Mar 2024 | 19.24 | 19.24 | 19.11 | 19.14 | 19.14 | 3,800 |
| 22 Mar 2024 | 19.18 | 19.27 | 19.10 | 19.23 | 19.23 | 5,800 |
| 21 Mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 600 |
| 21 Mar 2024 | 0.103 Dividend | |||||
| 20 Mar 2024 | 19.75 | 19.79 | 19.75 | 19.79 | 19.69 | 200 |
| 19 Mar 2024 | 19.65 | 19.82 | 19.65 | 19.72 | 19.62 | 800 |
| 18 Mar 2024 | 20.05 | 20.06 | 19.92 | 20.06 | 19.96 | 2,000 |
| 15 Mar 2024 | 19.99 | 19.99 | 19.84 | 19.94 | 19.84 | 600 |
| 14 Mar 2024 | 19.87 | 19.87 | 19.74 | 19.79 | 19.69 | 2,100 |
| 13 Mar 2024 | 20.05 | 20.14 | 19.96 | 19.99 | 19.89 | 7,500 |
| 12 Mar 2024 | 19.56 | 19.68 | 19.51 | 19.54 | 19.44 | 2,900 |
| 11 Mar 2024 | 19.73 | 19.82 | 19.64 | 19.64 | 19.54 | 1,000 |
| 08 Mar 2024 | 19.57 | 19.63 | 19.46 | 19.61 | 19.51 | 3,100 |
| 07 Mar 2024 | 19.31 | 19.37 | 19.28 | 19.35 | 19.25 | 35,900 |
| 06 Mar 2024 | 19.53 | 19.58 | 19.37 | 19.45 | 19.35 | 1,400 |
| 05 Mar 2024 | 19.28 | 19.28 | 19.08 | 19.08 | 18.98 | 4,700 |
| 04 Mar 2024 | 19.44 | 19.48 | 19.29 | 19.36 | 19.26 | 3,800 |
| 01 Mar 2024 | 19.40 | 19.48 | 19.40 | 19.48 | 19.38 | 600 |
| 29 Feb 2024 | 19.29 | 19.38 | 19.07 | 19.32 | 19.22 | 73,800 |
| 28 Feb 2024 | 19.11 | 19.11 | 18.84 | 18.84 | 18.74 | 1,600 |
| 27 Feb 2024 | 19.43 | 19.51 | 19.38 | 19.50 | 19.40 | 3,100 |
| 26 Feb 2024 | 19.40 | 19.40 | 19.19 | 19.26 | 19.16 | 800 |
| 23 Feb 2024 | 19.37 | 19.37 | 19.18 | 19.27 | 19.17 | 2,800 |
| 22 Feb 2024 | 19.00 | 19.12 | 18.95 | 19.06 | 18.96 | 700 |
| 21 Feb 2024 | 18.84 | 18.84 | 18.79 | 18.79 | 18.69 | 1,200 |
| 20 Feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.36 | 100 |
| 16 Feb 2024 | 18.13 | 18.20 | 18.06 | 18.10 | 18.01 | 1,200 |
| 15 Feb 2024 | 17.74 | 17.80 | 17.72 | 17.80 | 17.71 | 3,600 |
| 14 Feb 2024 | 17.72 | 17.73 | 17.59 | 17.67 | 17.58 | 1,100 |
| 13 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.61 | 100 |
| 12 Feb 2024 | 18.07 | 18.07 | 17.98 | 18.00 | 17.91 | 2,600 |
| 09 Feb 2024 | 17.82 | 17.82 | 17.66 | 17.70 | 17.61 | 1,400 |
| 08 Feb 2024 | 17.81 | 17.84 | 17.81 | 17.84 | 17.75 | 200 |
| 07 Feb 2024 | 17.73 | 17.96 | 17.66 | 17.96 | 17.87 | 8,100 |
| 06 Feb 2024 | 17.89 | 18.06 | 17.89 | 18.06 | 17.97 | 1,600 |
| 05 Feb 2024 | 17.37 | 17.37 | 17.26 | 17.26 | 17.17 | 200 |
| 02 Feb 2024 | 17.26 | 17.32 | 17.26 | 17.32 | 17.23 | 300 |
| 01 Feb 2024 | 17.60 | 17.70 | 17.54 | 17.59 | 17.50 | 1,300 |
| 31 Jan 2024 | 17.55 | 17.55 | 17.42 | 17.55 | 17.46 | 600 |
| 30 Jan 2024 | 17.70 | 17.70 | 17.61 | 17.68 | 17.59 | 800 |
| 29 Jan 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.80 | 300 |
| 26 Jan 2024 | 18.18 | 18.24 | 18.10 | 18.16 | 18.07 | 3,900 |
| 25 Jan 2024 | 18.30 | 18.33 | 18.17 | 18.33 | 18.23 | 1,100 |
| 24 Jan 2024 | 17.96 | 18.05 | 17.90 | 18.05 | 17.96 | 8,800 |
| 23 Jan 2024 | 17.25 | 17.27 | 17.24 | 17.27 | 17.18 | 1,300 |
| 22 Jan 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.73 | 100 |
| 19 Jan 2024 | 17.15 | 17.25 | 17.14 | 17.25 | 17.16 | 900 |
| 18 Jan 2024 | 17.45 | 17.52 | 17.45 | 17.52 | 17.43 | 200 |
| 17 Jan 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.18 | 100 |
| 16 Jan 2024 | 17.99 | 18.24 | 17.99 | 18.01 | 17.92 | 3,100 |
| 12 Jan 2024 | 18.35 | 18.38 | 18.35 | 18.38 | 18.28 | 200 |
| 11 Jan 2024 | 18.24 | 18.24 | 18.09 | 18.09 | 18.00 | 800 |
| 10 Jan 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.08 | 100 |
| 09 Jan 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.23 | 300 |
| 08 Jan 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.23 | 100 |
| 05 Jan 2024 | 18.62 | 18.72 | 18.58 | 18.72 | 18.62 | 2,000 |
| 04 Jan 2024 | 18.53 | 18.57 | 18.50 | 18.57 | 18.47 | 500 |
| 03 Jan 2024 | 18.49 | 18.63 | 18.45 | 18.63 | 18.53 | 400 |
| 02 Jan 2024 | 18.45 | 18.45 | 18.31 | 18.36 | 18.26 | 1,000 |
| 29 Dec 2023 | 18.59 | 18.59 | 18.52 | 18.52 | 18.42 | 1,000 |
| 28 Dec 2023 | 18.30 | 18.39 | 18.30 | 18.31 | 18.21 | 4,200 |
| 27 Dec 2023 | 17.91 | 18.08 | 17.91 | 18.08 | 17.99 | 900 |
| 26 Dec 2023 | 17.95 | 17.95 | 17.84 | 17.84 | 17.75 | 1,200 |
| 22 Dec 2023 | 17.82 | 17.94 | 17.82 | 17.94 | 17.85 | 300 |
| 22 Dec 2023 | 0.085 Dividend | |||||
| 21 Dec 2023 | 17.97 | 17.99 | 17.88 | 17.98 | 17.80 | 5,200 |
| 20 Dec 2023 | 17.55 | 17.61 | 17.50 | 17.61 | 17.44 | 2,100 |
| 19 Dec 2023 | 17.90 | 17.90 | 17.75 | 17.75 | 17.57 | 300 |
| 18 Dec 2023 | 17.78 | 17.85 | 17.69 | 17.85 | 17.67 | 3,500 |
| 15 Dec 2023 | 17.90 | 17.90 | 17.70 | 17.76 | 17.58 | 2,900 |
| 14 Dec 2023 | 17.55 | 17.79 | 17.55 | 17.79 | 17.61 | 600 |
| 13 Dec 2023 | 17.43 | 17.58 | 17.33 | 17.58 | 17.41 | 5,300 |
| 12 Dec 2023 | 17.60 | 17.74 | 17.60 | 17.74 | 17.56 | 300 |
| 11 Dec 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.55 | 100 |
| 08 Dec 2023 | 17.55 | 17.60 | 17.45 | 17.52 | 17.35 | 3,200 |
| 07 Dec 2023 | 17.65 | 17.73 | 17.64 | 17.66 | 17.49 | 500 |
| 06 Dec 2023 | 17.76 | 17.86 | 17.76 | 17.86 | 17.68 | 1,600 |
| 05 Dec 2023 | 17.68 | 17.70 | 17.61 | 17.66 | 17.49 | 2,700 |
| 04 Dec 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 17.83 | 300 |
| 01 Dec 2023 | 18.04 | 18.19 | 18.04 | 18.19 | 18.01 | 100 |
| 30 Nov 2023 | 18.06 | 18.11 | 18.06 | 18.11 | 17.93 | 200 |
| 29 Nov 2023 | 18.14 | 18.14 | 18.03 | 18.03 | 17.85 | 1,300 |
| 28 Nov 2023 | 18.36 | 18.37 | 18.35 | 18.36 | 18.18 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.