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
2022-12-30 21.33 21.33 21.33 21.33 0.0M
2022-12-29 21.66 21.66 21.47 21.56 0.0M
2022-12-28 21.75 21.75 21.31 21.31 0.0M
2022-12-27 22.00 22.06 22.00 22.06 0.0M
2022-12-23 21.51 21.51 21.26 21.40 0.0M
2022-12-22 22.16 22.16 21.75 21.76 0.0M
2022-12-21 22.25 22.44 22.25 22.37 0.0M
2022-12-20 22.22 22.22 22.22 22.22 0.0M
2022-12-19 22.79 22.79 22.42 22.46 0.0M
2022-12-16 22.92 23.04 22.92 23.02 0.0M
2022-12-15 22.61 22.61 22.54 22.60 0.0M
2022-12-14 22.94 23.00 22.91 22.91 0.0M
2022-12-13 23.06 23.11 22.77 22.91 0.0M
2022-12-12 23.21 23.21 23.21 23.21 0.0M
2022-12-09 22.97 22.97 22.97 22.97 0.0M
2022-12-08 22.76 23.03 22.76 23.03 0.0M
2022-12-07 22.47 22.47 22.35 22.40 0.0M
2022-12-06 22.71 23.01 22.71 23.01 0.0M
2022-12-05 22.50 22.50 22.34 22.42 0.0M
2022-12-02 22.30 22.52 22.30 22.52 0.0M
2022-12-01 23.03 23.03 22.61 22.65 0.0M
2022-11-30 23.20 23.51 23.20 23.51 0.0M
2022-11-29 22.61 22.69 22.57 22.59 0.0M
2022-11-28 22.23 22.23 22.14 22.14 0.0M
2022-11-25 22.24 22.24 22.24 22.24 0.0M
2022-11-23 21.88 21.88 21.84 21.84 0.0M
2022-11-22 21.54 21.74 21.43 21.74 0.0M
2022-11-21 21.07 21.31 21.07 21.31 0.0M
2022-11-18 21.63 21.63 21.34 21.34 0.0M
2022-11-17 21.84 21.84 21.84 21.84 0.0M
2022-11-16 21.81 21.82 21.81 21.82 0.0M
2022-11-15 22.20 22.20 22.13 22.13 0.0M
2022-11-14 21.80 21.95 21.80 21.95 0.0M
2022-11-11 21.52 21.61 21.38 21.52 0.0M
2022-11-10 20.72 20.92 20.72 20.81 0.0M
2022-11-09 20.33 20.35 20.33 20.35 0.0M
2022-11-08 20.39 20.39 20.38 20.38 0.0M
2022-11-07 20.75 20.75 20.37 20.42 0.0M
2022-11-04 20.11 20.73 20.06 20.73 0.0M
2022-11-03 19.00 19.02 19.00 19.01 0.0M
2022-11-02 18.99 19.11 18.99 19.04 0.0M
2022-11-01 18.90 18.98 18.70 18.70 0.0M
2022-10-31 18.18 18.21 18.13 18.18 0.0M
2022-10-28 19.27 19.27 18.97 19.07 0.0M
2022-10-27 20.10 20.10 19.89 19.93 0.0M
2022-10-26 20.27 20.27 20.26 20.26 0.0M
2022-10-25 19.87 20.02 19.87 20.02 0.0M
2022-10-24 20.17 20.17 19.70 19.77 0.0M
2022-10-21 21.38 21.38 21.38 21.38 0.0M
2022-10-20 20.99 20.99 20.99 20.99 0.0M
2022-10-19 21.12 21.12 21.12 21.12 0.0M
2022-10-18 21.20 21.43 21.20 21.43 0.0M
2022-10-17 21.41 21.41 21.41 21.41 0.0M
2022-10-14 21.16 21.16 20.79 20.79 0.0M
2022-10-13 21.00 21.00 21.00 21.00 0.0M
2022-10-12 20.97 20.97 20.89 20.89 0.0M
2022-10-11 20.94 20.98 20.94 20.98 0.0M
2022-10-10 21.53 21.53 21.13 21.13 0.0M
2022-10-07 21.81 21.81 21.81 21.81 0.0M
2022-10-06 22.14 22.14 22.14 22.14 0.0M
2022-10-05 22.11 22.11 22.11 22.11 0.0M
2022-10-04 21.96 22.21 21.96 22.10 0.0M
2022-10-03 21.33 21.57 21.33 21.56 0.0M
2022-09-30 21.07 21.30 21.07 21.16 0.0M
2022-09-29 21.12 21.15 21.10 21.10 0.0M
2022-09-28 21.59 21.59 21.59 21.59 0.0M
2022-09-27 22.01 22.01 21.99 21.99 0.0M
2022-09-26 22.23 22.23 21.94 21.97 0.0M
2022-09-23 22.71 22.71 22.36 22.48 0.0M
2022-09-22 23.54 23.54 23.45 23.45 0.0M
2022-09-21 23.61 23.76 23.56 23.57 0.0M
2022-09-20 23.71 23.71 23.71 23.71 0.0M
2022-09-19 23.82 23.82 23.69 23.80 0.0M
2022-09-16 24.06 24.11 23.98 24.04 0.0M
2022-09-15 24.25 24.44 24.19 24.32 0.0M
2022-09-14 24.68 24.91 24.68 24.91 0.0M
2022-09-13 24.61 24.61 24.22 24.22 0.0M
2022-09-12 24.86 24.98 24.86 24.87 0.0M
2022-09-09 24.56 24.63 24.56 24.63 0.0M
2022-09-08 24.07 24.14 24.07 24.14 0.0M
2022-09-07 24.21 24.53 24.18 24.18 0.0M
2022-09-06 23.94 24.21 23.94 24.21 0.0M
2022-09-02 24.13 24.13 23.80 23.80 0.0M
2022-09-01 24.11 24.44 24.11 24.44 0.0M
2022-08-31 24.35 24.35 24.06 24.06 0.0M
2022-08-26 24.56 24.56 24.56 24.56 0.0M
2022-08-25 24.46 24.86 24.42 24.63 0.0M
2022-08-24 24.09 24.09 24.03 24.03 0.0M
2022-08-23 24.42 24.57 24.42 24.57 0.0M
2022-08-22 24.20 24.44 24.20 24.20 0.0M
2022-08-19 23.91 24.20 23.91 24.20 0.0M
2022-08-18 23.88 23.88 23.60 23.60 0.0M
2022-08-17 23.98 24.03 23.98 24.03 0.0M
2022-08-16 24.17 24.25 24.09 24.09 0.0M
2022-08-15 23.60 23.84 23.59 23.84 0.0M
2022-08-12 23.78 24.04 23.78 24.04 0.0M
2022-08-11 24.28 24.28 23.84 24.07 0.0M
2022-08-10 23.56 23.67 23.41 23.67 0.0M
2022-08-09 23.70 23.72 23.70 23.72 0.0M
2022-08-08 23.70 23.70 23.67 23.67 0.0M
2022-08-05 23.29 23.55 23.29 23.54 0.0M
2022-08-04 23.39 23.67 23.20 23.20 0.0M
2022-08-03 22.96 23.38 22.95 23.18 0.0M
2022-08-02 23.50 23.63 23.20 23.20 0.0M
2022-08-01 23.68 23.89 23.68 23.79 0.0M
2022-07-29 24.20 24.20 24.20 24.20 0.0M
2022-07-28 24.77 24.83 24.32 24.59 0.0M
2022-07-27 24.48 24.67 24.48 24.67 0.0M
2022-07-26 24.90 24.92 24.21 24.43 0.0M
2022-07-25 24.37 24.41 24.37 24.41 0.0M
2022-07-22 24.72 24.76 24.21 24.43 0.0M
2022-07-21 24.73 24.86 24.68 24.86 0.0M
2022-07-20 25.06 25.06 24.84 24.85 0.0M
2022-07-19 25.26 25.40 25.24 25.28 0.0M
2022-07-18 25.08 25.31 24.93 25.12 0.0M
2022-07-15 24.89 25.02 24.71 24.71 0.0M
2022-07-14 25.17 25.26 25.06 25.26 0.0M
2022-07-13 24.98 25.37 24.95 24.95 0.0M
2022-07-12 25.33 25.40 25.33 25.40 0.0M
2022-07-11 25.64 25.69 25.41 25.41 0.0M
2022-07-08 26.22 26.22 26.00 26.01 0.0M
2022-07-07 25.91 26.00 25.88 25.88 0.0M
2022-07-06 25.24 25.52 25.24 25.51 0.0M
2022-07-05 25.00 25.55 25.00 25.39 0.0M
2022-07-01 25.65 25.92 25.62 25.70 0.0M
2022-06-30 25.80 25.98 25.67 25.67 0.0M
2022-06-29 25.63 25.64 25.50 25.57 0.0M
2022-06-28 25.77 26.06 25.77 26.06 0.0M
2022-06-27 25.21 25.47 25.21 25.47 0.0M
2022-06-24 25.10 25.34 25.00 25.00 0.0M
2022-06-23 25.64 25.71 25.16 25.42 0.0M
2022-06-22 25.20 25.43 25.20 25.22 0.0M
2022-06-21 25.60 25.60 25.60 25.60 0.0M
2022-06-17 25.46 25.46 24.83 24.83 0.0M
2022-06-16 24.89 24.89 24.89 24.89 0.0M
2022-06-15 25.82 25.83 25.82 25.82 0.0M
2022-06-14 25.76 25.76 25.76 25.76 0.0M
2022-06-13 25.46 25.46 25.39 25.39 0.0M
2022-06-10 25.85 25.85 25.85 25.85 0.0M
2022-06-09 25.62 25.62 25.62 25.62 0.0M
2022-06-08 26.23 26.53 26.23 26.36 0.0M
2022-06-07 26.53 26.53 26.53 26.53 0.0M
2022-06-06 26.16 26.16 26.16 26.16 0.0M
2022-06-03 26.26 26.26 26.26 26.26 0.0M
2022-06-02 26.35 26.88 26.35 26.38 0.0M
2022-06-01 26.40 26.62 25.94 26.62 0.0M
2022-05-31 26.14 26.14 26.14 26.14 0.0M
2022-05-27 26.05 26.05 26.05 26.05 0.0M
2022-05-26 26.00 26.26 26.00 26.26 0.0M
2022-05-25 25.40 25.70 25.40 25.70 0.0M
2022-05-24 25.70 25.70 25.40 25.40 0.0M
2022-05-23 26.33 26.33 26.33 26.33 0.0M
2022-05-20 25.63 25.63 25.62 25.62 0.0M
2022-05-19 25.41 25.76 25.41 25.76 0.0M
2022-05-17 24.91 25.10 24.91 25.10 0.0M
2022-05-16 24.85 24.85 24.85 24.85 0.0M
2022-05-13 24.82 24.82 24.82 24.82 0.0M
2022-05-12 24.15 24.23 24.15 24.23 0.0M
2022-05-11 24.34 24.34 24.34 24.34 0.0M
2022-05-10 24.40 24.50 24.40 24.50 0.0M
2022-05-09 24.17 24.17 24.17 24.17 0.0M
2022-05-06 24.43 24.43 24.43 24.43 0.0M
2022-05-05 24.98 25.03 24.94 24.97 0.0M
2022-05-04 25.49 25.97 25.49 25.97 0.0M
2022-05-03 26.06 26.06 26.06 26.06 0.0M
2022-05-02 25.19 25.19 25.19 25.19 0.0M
2022-04-29 25.49 25.49 25.14 25.14 0.0M
2022-04-28 25.15 25.40 25.08 25.40 0.0M
2022-04-27 24.38 24.78 24.38 24.78 0.0M
2022-04-26 22.70 22.70 22.70 22.70 0.0M
2022-04-25 24.45 24.45 24.45 24.45 0.0M
2022-04-22 25.36 25.36 25.36 25.36 0.0M
2022-04-21 24.71 24.71 24.71 24.71 0.0M
2022-04-20 25.50 25.54 25.40 25.42 0.0M
2022-04-19 25.98 26.40 25.98 26.40 0.0M
2022-04-18 25.98 25.99 25.98 25.99 0.0M
2022-04-14 26.14 26.14 26.14 26.14 0.0M
2022-04-13 25.88 26.20 25.86 26.20 0.0M
2022-04-12 25.90 25.90 25.41 25.41 0.0M
2022-04-11 26.28 26.28 25.84 25.84 0.0M
2022-04-08 26.19 26.19 26.19 26.19 0.0M
2022-04-07 26.11 26.11 26.11 26.11 0.0M
2022-04-06 26.34 26.57 26.34 26.57 0.0M
2022-04-05 26.54 26.54 26.37 26.40 0.0M
2022-04-04 26.67 26.67 26.66 26.66 0.0M
2022-04-01 26.23 26.43 26.23 26.43 0.0M
2022-03-31 26.03 26.03 26.03 26.03 0.0M
2022-03-30 26.12 26.12 26.12 26.12 0.0M
2022-03-29 26.00 26.00 25.63 25.63 0.0M
2022-03-28 25.46 25.46 25.46 25.46 0.0M
2022-03-25 25.39 25.39 25.24 25.24 0.0M
2022-03-24 25.41 25.94 25.41 25.94 0.0M
2022-03-23 25.40 25.40 25.40 25.40 0.0M
2022-03-22 25.69 25.69 25.69 25.69 0.0M
2022-03-21 25.74 25.74 25.38 25.38 0.0M
2022-03-18 26.36 26.36 26.36 26.36 0.0M
2022-03-17 25.31 25.31 25.17 25.18 0.0M
2022-03-16 23.93 24.62 23.93 24.62 0.0M
2022-03-15 22.44 22.74 22.33 22.39 0.0M
2022-03-14 24.26 24.26 23.40 23.53 0.0M
2022-03-11 24.97 25.12 24.85 24.87 0.0M
2022-03-10 25.50 25.50 25.50 25.50 0.0M
2022-03-09 25.90 25.90 25.90 25.90 0.0M
2022-03-08 26.35 26.35 25.71 25.84 0.0M
2022-03-07 26.76 26.76 26.58 26.58 0.0M
2022-03-04 27.12 27.12 26.84 26.95 0.0M
2022-03-03 27.47 27.67 27.47 27.67 0.0M
2022-03-02 27.23 27.23 27.23 27.23 0.0M
2022-03-01 27.10 27.21 27.04 27.21 0.0M
2022-02-28 27.33 27.53 27.33 27.53 0.0M
2022-02-25 27.34 27.79 27.34 27.79 0.0M
2022-02-24 26.73 27.26 26.59 27.26 0.0M
2022-02-23 27.35 27.39 27.35 27.39 0.0M
2022-02-22 28.03 28.42 28.03 28.42 0.0M
2022-02-18 28.27 28.27 28.24 28.24 0.0M
2022-02-17 28.12 28.30 27.90 28.02 0.0M
2022-02-16 28.08 28.35 27.87 28.25 0.0M
2022-02-15 27.83 28.13 27.80 28.13 0.0M
2022-02-14 28.40 28.40 27.92 27.92 0.0M
2022-02-11 28.59 28.59 28.59 28.59 0.0M
2022-02-10 28.96 28.96 28.96 28.96 0.0M
2022-02-08 27.98 27.98 27.98 27.98 0.0M
2022-02-07 27.63 27.76 27.63 27.76 0.0M
2022-02-04 27.35 27.47 27.35 27.47 0.0M
2022-02-02 27.48 27.48 27.32 27.32 0.0M
2022-02-01 26.76 27.24 26.76 27.24 0.0M
2022-01-31 26.80 27.12 26.80 27.12 0.0M
2022-01-28 26.81 26.81 26.81 26.81 0.0M
2022-01-27 27.16 27.16 27.16 27.16 0.0M
2022-01-26 27.42 27.42 27.42 27.42 0.0M
2022-01-25 27.72 27.72 27.29 27.56 0.0M
2022-01-24 27.94 27.94 27.76 27.76 0.0M
2022-01-21 28.39 28.70 28.10 28.35 0.0M
2022-01-20 28.30 28.40 28.30 28.33 0.0M
2022-01-19 28.32 28.33 28.19 28.33 0.0M
2022-01-18 27.87 27.87 27.87 27.87 0.0M
2022-01-13 27.71 27.71 27.70 27.70 0.0M
2022-01-12 28.24 28.28 28.24 28.28 0.0M
2022-01-11 27.61 27.61 27.61 27.61 0.0M
2022-01-10 26.99 27.09 26.99 27.09 0.0M
2022-01-07 26.80 27.03 26.80 27.03 0.0M
2022-01-06 26.41 26.62 26.41 26.62 0.0M
2022-01-05 27.08 27.08 26.82 26.82 0.0M
2022-01-04 27.41 27.41 27.25 27.27 0.0M
2022-01-03 27.63 27.92 27.63 27.92 0.0M