First Trust China AlphaDEX® Fund (FCA)

FCA
🏛️ Vereinigte Staaten →
28.02
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 27.43 27.52 27.38 27.38 0.0M
2021-12-30 27.41 27.60 27.41 27.43 0.0M
2021-12-29 27.20 27.28 27.14 27.28 0.0M
2021-12-28 27.44 27.55 27.44 27.55 0.0M
2021-12-27 28.26 28.26 28.05 28.05 0.0M
2021-12-23 27.72 28.11 27.72 28.11 0.0M
2021-12-22 27.56 27.58 27.56 27.58 0.0M
2021-12-21 27.13 27.58 27.13 27.58 0.0M
2021-12-20 27.29 27.29 26.82 26.82 0.0M
2021-12-17 27.97 27.97 27.52 27.81 0.0M
2021-12-16 28.20 28.20 28.20 28.20 0.0M
2021-12-15 27.55 27.55 26.93 27.19 0.0M
2021-12-14 27.87 27.87 27.61 27.82 0.0M
2021-12-13 28.00 28.20 28.00 28.20 0.0M
2021-12-10 28.63 28.63 28.63 28.63 0.0M
2021-12-09 28.69 28.69 28.69 28.69 0.0M
2021-12-08 28.33 28.53 28.33 28.53 0.0M
2021-12-07 28.40 28.40 28.40 28.40 0.0M
2021-12-06 27.64 27.66 27.13 27.66 0.0M
2021-12-03 27.82 28.11 27.82 28.11 0.0M
2021-12-02 27.17 27.40 27.17 27.40 0.0M
2021-11-30 27.24 27.53 27.24 27.53 0.0M
2021-11-29 27.52 27.52 27.45 27.45 0.0M
2021-11-26 27.82 27.82 27.50 27.50 0.0M
2021-11-24 28.04 28.04 27.95 27.95 0.0M
2021-11-23 27.71 27.71 27.66 27.66 0.0M
2021-11-22 27.50 27.65 27.39 27.65 0.0M
2021-11-19 27.75 27.75 27.75 27.75 0.0M
2021-11-18 27.49 27.59 27.49 27.59 0.0M
2021-11-17 27.76 27.79 27.75 27.79 0.0M
2021-11-16 27.83 27.83 27.76 27.76 0.0M
2021-11-12 27.89 27.89 27.41 27.68 0.0M
2021-11-11 27.53 27.53 27.53 27.53 0.0M
2021-11-10 27.00 27.08 27.00 27.08 0.0M
2021-11-09 27.26 27.27 27.14 27.14 0.0M
2021-11-08 26.76 27.13 26.76 27.13 0.0M
2021-11-05 27.37 27.37 26.79 26.91 0.0M
2021-11-04 27.60 27.60 27.60 27.60 0.0M
2021-11-03 27.58 27.62 27.48 27.62 0.0M
2021-11-02 27.81 27.81 27.03 27.40 0.0M
2021-11-01 28.29 28.45 28.12 28.40 0.0M
2021-10-29 28.60 28.60 28.29 28.29 0.0M
2021-10-28 28.57 28.71 28.57 28.63 0.0M
2021-10-27 28.83 28.83 28.83 28.83 0.0M
2021-10-26 29.06 29.19 29.01 29.19 0.0M
2021-10-25 29.67 29.87 29.67 29.87 0.0M
2021-10-22 29.50 29.54 29.50 29.54 0.0M
2021-10-21 29.94 29.94 29.80 29.80 0.0M
2021-10-20 30.11 30.11 30.11 30.11 0.0M
2021-10-19 30.04 30.13 30.02 30.13 0.0M
2021-10-18 29.39 29.39 29.39 29.39 0.0M
2021-10-15 29.21 29.32 29.21 29.32 0.0M
2021-10-14 29.17 29.34 29.17 29.34 0.0M
2021-10-13 29.30 29.56 29.26 29.56 0.0M
2021-10-12 29.00 29.15 29.00 29.01 0.0M
2021-10-11 29.05 29.07 28.66 28.95 0.0M
2021-10-08 29.56 29.56 29.56 29.56 0.0M
2021-10-07 29.93 30.17 29.93 30.08 0.0M
2021-10-06 29.79 29.79 29.50 29.50 0.0M
2021-10-05 29.37 29.92 29.37 29.69 0.0M
2021-10-04 29.55 29.55 29.55 29.55 0.0M
2021-10-01 29.63 29.85 29.63 29.85 0.0M
2021-09-30 29.78 30.16 29.78 30.16 0.0M
2021-09-29 29.65 29.65 29.35 29.37 0.0M
2021-09-28 30.17 30.52 29.94 29.94 0.0M
2021-09-27 29.40 29.80 29.40 29.73 0.0M
2021-09-24 30.63 30.63 30.16 30.22 0.0M
2021-09-23 31.16 31.26 30.96 31.05 0.0M
2021-09-22 31.69 32.00 31.69 31.86 0.0M
2021-09-21 31.03 31.03 31.03 31.03 0.0M
2021-09-20 30.82 30.82 30.53 30.53 0.0M
2021-09-17 31.55 31.73 31.55 31.73 0.0M
2021-09-16 31.95 31.97 31.78 31.78 0.0M
2021-09-15 32.42 32.46 32.42 32.46 0.0M
2021-09-14 33.14 33.14 32.68 32.68 0.0M
2021-09-13 33.52 33.62 33.49 33.61 0.0M
2021-09-10 33.44 33.44 32.74 32.85 0.0M
2021-09-09 33.31 33.32 33.31 33.32 0.0M
2021-09-08 32.77 32.86 32.60 32.86 0.0M
2021-09-07 32.68 33.33 32.68 33.33 0.0M
2021-09-03 32.37 32.37 31.85 31.85 0.0M
2021-09-02 31.44 31.48 31.44 31.48 0.0M
2021-09-01 31.40 31.60 31.40 31.44 0.0M
2021-08-31 31.25 31.25 31.22 31.22 0.0M
2021-08-30 31.04 31.04 30.83 30.86 0.0M
2021-08-27 30.19 30.43 30.19 30.27 0.0M
2021-08-26 30.17 30.17 29.73 29.79 0.0M
2021-08-25 30.10 30.23 30.10 30.23 0.0M
2021-08-24 29.93 30.25 29.93 30.08 0.0M
2021-08-23 29.57 30.00 29.57 29.92 0.0M
2021-08-20 29.01 29.01 28.99 28.99 0.0M
2021-08-19 29.59 29.59 29.59 29.59 0.0M
2021-08-18 29.96 29.96 29.75 29.85 0.0M
2021-08-17 29.80 29.80 29.74 29.74 0.0M
2021-08-16 30.48 30.48 30.48 30.48 0.0M
2021-08-13 30.62 30.85 30.62 30.85 0.0M
2021-08-12 30.62 30.62 30.56 30.60 0.0M
2021-08-11 30.83 30.83 30.77 30.77 0.0M
2021-08-10 30.65 30.68 30.05 30.21 0.0M
2021-08-09 30.06 30.11 30.06 30.11 0.0M
2021-08-06 30.20 30.20 29.83 29.83 0.0M
2021-08-05 30.07 30.27 30.06 30.27 0.0M
2021-08-04 30.54 30.54 30.54 30.54 0.0M
2021-08-03 30.14 30.51 30.14 30.51 0.0M
2021-08-02 30.19 30.19 30.19 30.19 0.0M
2021-07-30 29.33 29.76 29.33 29.43 0.0M
2021-07-29 29.77 29.77 29.51 29.60 0.0M
2021-07-28 29.22 29.30 29.00 29.23 0.0M
2021-07-27 28.99 29.28 28.30 28.65 0.0M
2021-07-26 29.30 29.77 28.58 29.54 0.4M
2021-07-23 30.26 30.26 29.64 29.90 0.0M
2021-07-22 30.65 30.65 30.65 30.65 0.0M
2021-07-21 30.23 30.58 30.23 30.58 0.0M
2021-07-20 30.45 30.45 29.92 30.21 0.0M
2021-07-19 30.50 30.60 30.44 30.60 0.0M
2021-07-16 31.25 31.41 30.92 30.92 0.0M
2021-07-15 31.42 31.42 31.35 31.37 0.0M
2021-07-14 31.20 31.20 31.20 31.20 0.0M
2021-07-13 31.60 31.61 31.39 31.39 0.0M
2021-07-12 31.36 31.36 31.36 31.36 0.0M
2021-07-09 31.37 31.49 31.36 31.49 0.0M
2021-07-08 30.89 31.18 30.89 31.00 0.0M
2021-07-07 31.89 31.90 31.65 31.79 0.0M
2021-07-06 30.95 31.08 30.95 31.08 0.0M
2021-07-02 31.17 31.20 31.17 31.20 0.0M
2021-07-01 31.21 31.21 31.21 31.21 0.0M
2021-06-30 31.63 31.63 31.28 31.42 0.0M
2021-06-29 31.62 31.62 31.62 31.62 0.0M
2021-06-28 31.99 31.99 31.84 31.87 0.0M
2021-06-25 31.82 31.87 31.62 31.78 0.0M
2021-06-24 31.30 31.47 31.14 31.39 0.0M
2021-06-23 31.31 31.45 31.23 31.45 0.0M
2021-06-22 31.42 31.42 30.99 31.12 0.0M
2021-06-21 31.04 31.04 31.04 31.04 0.0M
2021-06-18 30.96 31.04 30.96 31.04 0.0M
2021-06-16 31.23 31.23 30.75 30.75 0.0M
2021-06-15 31.67 31.67 31.64 31.64 0.0M
2021-06-14 32.01 32.14 31.93 32.04 0.0M
2021-06-11 31.92 32.03 31.90 32.03 0.0M
2021-06-10 31.82 31.94 31.82 31.94 0.0M
2021-06-09 31.23 31.54 31.23 31.41 0.0M
2021-06-08 31.10 31.24 31.04 31.16 0.0M
2021-06-07 31.16 31.38 31.16 31.38 0.0M
2021-06-04 31.30 31.34 31.30 31.32 0.0M
2021-06-03 31.22 31.22 31.20 31.21 0.0M
2021-06-02 31.58 31.72 31.52 31.65 0.0M
2021-06-01 31.82 31.86 31.61 31.86 0.0M
2021-05-28 31.38 31.54 31.38 31.39 0.0M
2021-05-27 31.26 31.46 31.26 31.46 0.0M
2021-05-26 30.85 30.85 30.85 30.85 0.0M
2021-05-25 31.14 31.14 30.80 30.93 0.0M
2021-05-24 30.62 30.62 30.62 30.62 0.0M
2021-05-21 30.92 30.93 30.69 30.70 0.0M
2021-05-20 30.93 30.93 30.79 30.87 0.0M
2021-05-19 30.95 31.38 30.95 31.37 0.0M
2021-05-18 31.30 31.30 31.29 31.29 0.0M
2021-05-17 30.63 30.77 30.60 30.77 0.0M
2021-05-14 30.42 30.64 30.40 30.41 0.0M
2021-05-13 30.53 30.53 30.06 30.19 0.0M
2021-05-12 30.99 30.99 30.66 30.69 0.0M
2021-05-11 30.76 31.25 30.76 31.08 0.0M
2021-05-10 31.67 31.67 31.48 31.55 0.0M
2021-05-07 31.27 31.45 31.20 31.20 0.0M
2021-05-06 31.15 31.19 31.15 31.19 0.0M
2021-05-05 31.10 31.25 31.00 31.12 0.0M
2021-05-04 30.64 30.94 30.46 30.68 0.0M
2021-05-03 30.55 30.55 30.30 30.30 0.0M
2021-04-30 30.35 30.35 30.14 30.18 0.0M
2021-04-29 31.23 31.23 30.66 30.66 0.0M
2021-04-28 30.57 30.81 30.57 30.81 0.0M
2021-04-27 30.70 30.84 30.70 30.74 0.0M
2021-04-26 30.81 30.84 30.81 30.84 0.0M
2021-04-23 31.08 31.14 31.08 31.14 0.0M
2021-04-22 30.74 31.01 30.74 30.93 0.0M
2021-04-21 30.50 30.71 30.50 30.71 0.0M
2021-04-20 30.74 30.74 30.58 30.60 0.0M
2021-04-19 30.66 30.79 30.66 30.79 0.0M
2021-04-16 30.40 30.71 30.40 30.60 0.0M
2021-04-15 30.12 30.35 30.12 30.20 0.0M
2021-04-14 29.92 29.92 29.63 29.66 0.0M
2021-04-13 29.59 29.71 29.57 29.57 0.0M
2021-04-12 29.79 29.79 29.32 29.67 0.0M
2021-04-09 30.32 30.32 30.13 30.24 0.0M
2021-04-08 30.74 30.74 30.51 30.51 0.0M
2021-04-07 30.18 30.23 30.12 30.23 0.0M
2021-04-05 30.12 30.23 30.04 30.14 0.0M
2021-04-01 29.90 29.98 29.90 29.98 0.0M
2021-03-31 29.46 29.73 29.46 29.68 0.0M
2021-03-30 29.63 29.88 29.63 29.72 0.0M
2021-03-29 29.32 29.59 29.32 29.46 0.0M
2021-03-26 28.72 29.18 28.72 29.18 0.0M
2021-03-25 27.90 28.25 27.90 28.05 0.0M
2021-03-24 28.08 28.08 27.53 27.53 0.0M
2021-03-23 29.27 29.27 29.27 29.27 0.0M
2021-03-22 29.88 29.97 29.88 29.94 0.0M
2021-03-19 29.40 29.88 29.40 29.77 0.0M
2021-03-18 29.90 29.90 29.73 29.73 0.0M
2021-03-17 29.78 30.08 29.78 30.08 0.0M
2021-03-16 29.82 29.98 29.79 29.98 0.0M
2021-03-15 29.45 29.62 29.45 29.61 0.0M
2021-03-12 29.24 29.62 29.24 29.62 0.0M
2021-03-11 29.47 29.92 29.47 29.92 0.0M
2021-03-10 28.33 28.39 28.20 28.39 0.0M
2021-03-09 28.19 28.52 28.08 28.52 0.1M
2021-03-08 28.01 28.40 27.66 27.82 0.0M
2021-03-05 28.91 28.91 28.61 28.80 0.0M
2021-03-04 29.48 29.48 28.82 28.92 0.0M
2021-03-03 30.11 30.21 29.99 30.05 0.0M
2021-03-02 30.29 30.29 29.81 29.83 0.0M
2021-03-01 30.20 30.64 30.20 30.51 0.0M
2021-02-26 30.11 30.11 29.68 29.70 0.0M
2021-02-25 30.67 30.83 30.49 30.49 0.0M
2021-02-24 30.13 30.44 29.80 30.32 0.0M
2021-02-23 31.13 31.53 31.11 31.28 0.1M
2021-02-22 31.28 31.34 31.13 31.13 0.0M
2021-02-19 31.67 31.72 31.60 31.63 0.0M
2021-02-18 31.08 31.08 30.82 30.99 0.0M
2021-02-17 31.56 31.90 31.56 31.90 0.0M
2021-02-16 31.60 31.60 31.20 31.34 0.0M
2021-02-12 30.24 30.33 30.24 30.33 0.0M
2021-02-11 29.87 30.38 29.87 30.08 0.0M
2021-02-10 29.85 29.86 29.70 29.79 0.0M
2021-02-09 29.43 29.82 29.43 29.75 0.1M
2021-02-08 28.78 28.87 28.76 28.87 0.0M
2021-02-05 28.62 28.62 28.32 28.43 0.0M
2021-02-04 28.70 28.70 28.41 28.52 0.0M
2021-02-03 29.04 29.10 28.98 29.10 0.0M
2021-02-02 29.21 29.21 28.99 29.09 0.0M
2021-02-01 28.33 28.33 28.14 28.26 0.0M
2021-01-29 28.00 28.00 27.65 27.65 0.0M
2021-01-28 28.22 28.22 28.06 28.06 0.0M
2021-01-27 28.89 28.95 28.78 28.78 0.0M
2021-01-26 29.74 29.85 29.74 29.82 0.0M
2021-01-25 30.31 30.31 30.12 30.20 0.0M
2021-01-22 29.96 30.03 29.89 29.98 0.0M
2021-01-21 30.44 30.57 30.23 30.34 0.0M
2021-01-20 30.20 30.59 30.20 30.56 0.0M
2021-01-19 29.70 29.87 29.55 29.55 0.0M
2021-01-15 28.94 28.94 28.65 28.65 0.0M
2021-01-14 29.49 29.49 29.05 29.05 0.0M
2021-01-13 29.56 29.66 29.56 29.65 0.0M
2021-01-12 29.35 29.54 29.35 29.52 0.0M
2021-01-11 29.30 29.30 29.13 29.19 0.0M
2021-01-08 29.55 29.64 29.38 29.64 0.0M
2021-01-07 29.30 29.52 29.09 29.36 0.0M
2021-01-06 29.53 29.54 29.28 29.38 0.0M
2021-01-05 29.02 29.36 29.02 29.33 0.0M
2021-01-04 28.83 29.00 28.60 28.69 0.0M