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
2023-12-29 18.59 18.59 18.53 18.53 0.0M
2023-12-28 18.30 18.39 18.30 18.31 0.0M
2023-12-27 17.91 18.08 17.91 18.08 0.0M
2023-12-26 17.95 17.95 17.84 17.84 0.0M
2023-12-22 17.82 17.94 17.82 17.94 0.0M
2023-12-21 17.97 17.99 17.88 17.98 0.0M
2023-12-20 17.55 17.61 17.50 17.61 0.0M
2023-12-19 17.90 17.90 17.75 17.75 0.0M
2023-12-18 17.78 17.85 17.69 17.85 0.0M
2023-12-15 17.90 17.90 17.70 17.76 0.0M
2023-12-14 17.55 17.79 17.55 17.79 0.0M
2023-12-13 17.43 17.58 17.33 17.58 0.0M
2023-12-12 17.60 17.74 17.60 17.74 0.0M
2023-12-11 17.73 17.73 17.73 17.73 0.0M
2023-12-08 17.55 17.60 17.45 17.52 0.0M
2023-12-07 17.65 17.73 17.64 17.66 0.0M
2023-12-06 17.76 17.86 17.76 17.86 0.0M
2023-12-05 17.68 17.70 17.61 17.66 0.0M
2023-12-04 18.01 18.01 18.01 18.01 0.0M
2023-12-01 18.04 18.19 18.04 18.19 0.0M
2023-11-30 18.06 18.12 18.06 18.12 0.0M
2023-11-29 18.14 18.14 18.03 18.03 0.0M
2023-11-28 18.36 18.37 18.35 18.37 0.0M
2023-11-27 18.25 18.25 18.25 18.25 0.0M
2023-11-24 18.38 18.38 18.38 18.38 0.0M
2023-11-22 18.33 18.33 18.33 18.33 0.0M
2023-11-21 18.38 18.38 18.38 18.38 0.0M
2023-11-20 18.56 18.56 18.56 18.56 0.0M
2023-11-17 18.39 18.39 18.39 18.39 0.0M
2023-11-16 18.35 18.43 18.35 18.43 0.0M
2023-11-15 18.70 18.70 18.70 18.70 0.0M
2023-11-14 18.34 18.53 18.34 18.53 0.0M
2023-11-10 17.93 18.03 17.93 18.03 0.0M
2023-11-09 17.94 17.94 17.94 17.94 0.0M
2023-11-08 18.01 18.01 18.01 18.01 0.0M
2023-11-07 18.06 18.16 18.06 18.16 0.0M
2023-11-06 18.24 18.24 18.24 18.24 0.0M
2023-11-03 18.37 18.48 18.37 18.41 0.0M
2023-11-02 18.20 18.32 18.19 18.27 0.0M
2023-11-01 18.08 18.14 18.08 18.14 0.0M
2023-10-31 18.05 18.15 18.02 18.15 0.0M
2023-10-30 18.33 18.34 18.33 18.34 0.0M
2023-10-27 18.38 18.38 18.38 18.38 0.0M
2023-10-26 18.02 18.09 17.96 18.09 0.0M
2023-10-25 17.96 17.96 17.96 17.96 0.0M
2023-10-24 18.23 18.23 18.23 18.23 0.0M
2023-10-23 17.93 17.93 17.88 17.92 0.0M
2023-10-20 17.90 17.90 17.90 17.90 0.0M
2023-10-19 18.13 18.13 18.13 18.13 0.0M
2023-10-18 18.26 18.26 18.21 18.21 0.0M
2023-10-17 18.55 18.55 18.55 18.55 0.0M
2023-10-16 18.48 18.48 18.48 18.48 0.0M
2023-10-13 18.61 18.66 18.61 18.66 0.0M
2023-10-12 18.68 18.68 18.65 18.66 0.0M
2023-10-11 18.70 18.72 18.70 18.72 0.0M
2023-10-10 18.78 18.79 18.65 18.65 0.0M
2023-10-09 18.66 18.66 18.66 18.66 0.0M
2023-10-06 18.53 18.66 18.53 18.66 0.0M
2023-10-05 18.27 18.43 18.27 18.29 0.0M
2023-10-04 18.33 18.33 18.33 18.33 0.0M
2023-10-03 18.45 18.45 18.45 18.45 0.0M
2023-10-02 18.97 18.97 18.83 18.94 0.0M
2023-09-29 18.98 18.98 18.89 18.89 0.0M
2023-09-28 18.92 18.98 18.86 18.98 0.0M
2023-09-27 18.81 18.95 18.80 18.95 0.0M
2023-09-26 18.93 19.00 18.93 18.96 0.0M
2023-09-25 18.86 19.06 18.86 19.05 0.0M
2023-09-22 19.10 19.19 19.10 19.19 0.0M
2023-09-21 19.38 19.38 19.38 19.38 0.0M
2023-09-19 19.63 19.63 19.63 19.63 0.0M
2023-09-15 19.27 19.38 19.27 19.38 0.0M
2023-09-14 19.53 19.53 19.52 19.52 0.0M
2023-09-13 19.28 19.28 19.21 19.21 0.0M
2023-09-12 19.50 19.53 19.50 19.53 0.0M
2023-09-11 19.37 19.60 19.37 19.49 0.0M
2023-09-08 19.13 19.13 19.13 19.13 0.0M
2023-09-07 19.20 19.27 19.20 19.27 0.0M
2023-09-05 19.55 19.55 19.55 19.55 0.0M
2023-09-01 19.50 19.50 19.50 19.50 0.0M
2023-08-31 19.17 19.33 19.17 19.33 0.0M
2023-08-30 19.41 19.41 19.40 19.40 0.0M
2023-08-29 19.56 19.58 19.56 19.58 0.0M
2023-08-28 19.24 19.24 19.13 19.23 0.0M
2023-08-25 19.02 19.07 19.02 19.07 0.0M
2023-08-24 18.69 18.87 18.69 18.85 0.0M
2023-08-23 18.96 18.96 18.96 18.96 0.0M
2023-08-22 18.86 18.95 18.85 18.95 0.0M
2023-08-21 18.65 18.75 18.65 18.72 0.0M
2023-08-18 19.11 19.11 19.04 19.10 0.0M
2023-08-17 19.32 19.41 19.32 19.41 0.0M
2023-08-16 19.23 19.26 19.23 19.23 0.0M
2023-08-15 19.65 19.65 19.65 19.65 0.0M
2023-08-14 19.72 19.72 19.72 19.72 0.0M
2023-08-11 19.99 20.00 19.93 19.93 0.0M
2023-08-10 20.48 20.48 20.44 20.44 0.0M
2023-08-09 20.35 20.36 20.34 20.36 0.0M
2023-08-08 20.33 20.58 20.33 20.56 0.0M
2023-08-07 20.38 20.56 20.38 20.48 0.0M
2023-08-04 20.59 20.59 20.59 20.59 0.0M
2023-08-03 20.91 20.91 20.91 20.91 0.0M
2023-08-02 20.73 20.73 20.52 20.65 0.0M
2023-08-01 21.05 21.05 20.91 20.91 0.0M
2023-07-31 21.03 21.19 21.03 21.19 0.0M
2023-07-28 20.87 21.13 20.58 20.97 0.0M
2023-07-27 20.39 20.39 20.39 20.39 0.0M
2023-07-26 20.68 20.68 20.68 20.68 0.0M
2023-07-25 20.57 20.57 20.56 20.56 0.0M
2023-07-24 20.37 20.48 20.24 20.43 0.0M
2023-07-21 20.23 20.23 20.00 20.10 0.0M
2023-07-20 20.16 20.29 20.16 20.23 0.0M
2023-07-19 20.49 20.49 20.25 20.38 0.0M
2023-07-18 20.20 20.27 20.20 20.27 0.0M
2023-07-17 20.32 20.41 20.31 20.31 0.0M
2023-07-14 20.48 20.48 20.44 20.44 0.0M
2023-07-13 20.47 20.48 20.46 20.48 0.0M
2023-07-12 20.07 20.22 20.07 20.22 0.0M
2023-07-11 19.96 20.22 19.88 20.14 0.0M
2023-07-10 19.75 20.11 19.75 19.99 0.0M
2023-07-07 20.05 20.13 19.96 20.13 0.0M
2023-07-06 19.85 19.93 19.75 19.85 0.0M
2023-07-05 20.46 20.46 20.44 20.44 0.0M
2023-07-03 20.40 20.40 20.40 20.40 0.0M
2023-06-30 19.96 20.23 19.96 20.16 0.0M
2023-06-29 19.56 19.79 19.56 19.63 0.0M
2023-06-28 19.76 19.94 19.74 19.94 0.0M
2023-06-27 19.82 20.01 19.82 20.01 0.1M
2023-06-26 20.02 20.18 19.91 20.18 0.0M
2023-06-23 20.03 20.03 19.90 19.90 0.0M
2023-06-22 20.47 20.58 20.37 20.46 0.0M
2023-06-21 20.57 20.57 20.57 20.57 0.0M
2023-06-20 20.40 20.64 20.40 20.41 0.0M
2023-06-16 21.43 21.43 21.43 21.43 0.0M
2023-06-15 21.37 21.37 21.37 21.37 0.0M
2023-06-14 21.14 21.28 19.07 21.22 0.0M
2023-06-13 21.00 21.00 20.99 20.99 0.0M
2023-06-12 21.02 21.02 20.75 20.75 0.0M
2023-06-09 21.20 21.20 21.03 21.05 0.0M
2023-06-08 20.93 21.20 20.93 21.20 0.0M
2023-06-07 20.87 20.87 20.67 20.67 0.0M
2023-06-06 21.14 21.26 21.10 21.13 0.0M
2023-06-05 20.82 20.83 20.71 20.81 0.0M
2023-06-02 20.69 21.02 20.69 20.88 0.0M
2023-05-31 20.18 20.18 19.95 20.16 0.0M
2023-05-30 20.25 20.29 20.25 20.29 0.0M
2023-05-26 20.75 20.75 20.75 20.75 0.0M
2023-05-25 20.74 20.74 20.32 20.50 0.0M
2023-05-24 21.14 21.14 20.81 20.81 0.0M
2023-05-23 21.56 21.56 21.26 21.26 0.0M
2023-05-22 21.85 21.85 21.81 21.81 0.0M
2023-05-19 21.75 21.80 21.65 21.80 0.0M
2023-05-18 21.63 21.76 21.63 21.76 0.0M
2023-05-17 21.65 21.68 21.65 21.67 0.0M
2023-05-16 22.13 22.29 21.99 22.20 0.0M
2023-05-15 22.17 22.41 22.17 22.32 0.0M
2023-05-12 22.04 22.08 21.96 21.96 0.0M
2023-05-11 22.68 22.70 22.48 22.70 0.0M
2023-05-10 22.82 23.01 22.82 23.00 0.0M
2023-05-09 23.20 23.20 23.01 23.19 0.0M
2023-05-08 23.25 23.41 23.12 23.41 0.0M
2023-05-04 22.67 23.01 22.67 23.01 0.0M
2023-05-03 22.42 22.42 22.42 22.42 0.0M
2023-05-02 22.54 22.63 22.39 22.47 0.0M
2023-05-01 22.98 22.98 22.74 22.84 0.0M
2023-04-28 23.00 23.12 23.00 23.12 0.0M
2023-04-27 22.43 22.71 22.43 22.70 0.0M
2023-04-26 22.30 22.43 22.30 22.43 0.0M
2023-04-25 22.33 22.33 22.05 22.08 0.0M
2023-04-24 22.76 22.78 22.56 22.68 0.0M
2023-04-21 22.75 22.82 22.51 22.73 0.0M
2023-04-20 22.93 22.93 22.83 22.84 0.0M
2023-04-19 23.13 23.15 23.07 23.15 0.0M
2023-04-18 23.03 23.09 23.03 23.05 0.0M
2023-04-17 22.83 23.06 22.83 23.06 0.0M
2023-04-14 22.79 22.83 22.63 22.83 0.0M
2023-04-12 22.54 22.54 22.32 22.42 0.0M
2023-04-11 22.34 22.75 22.22 22.52 0.0M
2023-04-10 21.90 22.12 21.87 22.12 0.0M
2023-04-06 22.10 22.25 21.95 22.11 0.0M
2023-04-05 21.94 21.94 21.91 21.91 0.0M
2023-04-04 21.94 22.03 21.90 22.03 0.0M
2023-04-03 21.84 21.94 21.84 21.94 0.0M
2023-03-31 22.09 22.09 21.87 21.87 0.0M
2023-03-29 21.85 22.06 21.85 22.06 0.0M
2023-03-28 22.26 22.45 22.05 22.05 0.0M
2023-03-27 22.06 22.08 21.98 22.08 0.0M
2023-03-24 22.12 22.25 21.88 22.25 0.0M
2023-03-23 22.40 22.45 22.23 22.23 0.0M
2023-03-22 22.23 22.23 22.23 22.23 0.0M
2023-03-21 22.02 22.02 22.02 22.02 0.0M
2023-03-20 22.11 22.11 22.11 22.11 0.0M
2023-03-17 22.20 22.20 22.14 22.14 0.0M
2023-03-16 22.07 22.07 22.07 22.07 0.0M
2023-03-15 21.76 21.76 21.76 21.76 0.0M
2023-03-14 21.67 21.83 21.64 21.83 0.0M
2023-03-13 21.78 21.98 21.78 21.98 0.0M
2023-03-10 21.72 22.04 21.72 21.73 0.0M
2023-03-09 22.31 22.31 22.13 22.13 0.0M
2023-03-08 22.68 22.68 22.51 22.51 0.0M
2023-03-07 22.70 22.70 22.57 22.57 0.0M
2023-03-06 23.15 23.15 22.65 23.02 0.0M
2023-03-03 22.84 22.90 22.71 22.81 0.0M
2023-03-02 22.52 23.03 22.52 23.03 0.0M
2023-03-01 22.19 22.43 22.01 22.43 0.0M
2023-02-28 21.71 21.71 21.49 21.49 0.0M
2023-02-27 21.79 21.87 21.79 21.87 0.0M
2023-02-24 21.76 21.81 21.76 21.81 0.0M
2023-02-23 22.26 22.35 22.19 22.35 0.0M
2023-02-22 22.27 22.42 22.25 22.36 0.0M
2023-02-21 22.71 22.75 22.36 22.59 0.0M
2023-02-17 22.03 22.19 21.86 22.18 0.0M
2023-02-16 22.19 22.36 21.99 22.14 0.0M
2023-02-15 22.25 22.44 22.00 22.25 0.0M
2023-02-14 22.77 22.77 22.54 22.54 0.0M
2023-02-13 22.45 22.95 22.45 22.62 0.0M
2023-02-10 22.72 22.72 22.36 22.36 0.0M
2023-02-09 23.06 23.06 22.79 22.92 0.0M
2023-02-08 22.78 22.78 22.67 22.75 0.0M
2023-02-07 22.70 22.75 22.41 22.72 0.0M
2023-02-06 22.54 22.65 22.42 22.43 0.0M
2023-02-03 23.13 23.13 22.77 22.81 0.0M
2023-02-02 23.27 23.55 23.27 23.53 0.0M
2023-02-01 23.81 24.52 23.73 23.80 0.0M
2023-01-31 23.01 23.29 22.92 23.06 0.1M
2023-01-30 23.40 23.40 23.07 23.12 0.0M
2023-01-27 23.81 23.82 23.81 23.82 0.0M
2023-01-26 23.81 23.81 23.72 23.72 0.0M
2023-01-25 23.80 23.80 23.69 23.69 0.0M
2023-01-24 23.65 23.80 23.57 23.67 0.0M
2023-01-23 23.78 23.78 23.59 23.59 0.0M
2023-01-20 23.43 23.50 23.36 23.50 0.0M
2023-01-19 22.88 22.88 22.88 22.88 0.0M
2023-01-18 22.94 22.96 22.66 22.73 0.0M
2023-01-17 22.74 22.74 22.74 22.74 0.0M
2023-01-13 23.05 23.17 23.05 23.17 0.0M
2023-01-12 22.78 22.92 22.78 22.92 0.0M
2023-01-11 23.13 23.14 22.98 23.07 0.0M
2023-01-10 22.91 22.91 22.83 22.85 0.0M
2023-01-09 22.94 23.04 22.84 22.84 0.0M
2023-01-06 22.87 22.95 22.87 22.90 0.0M
2023-01-05 22.47 22.52 22.47 22.52 0.0M
2023-01-04 22.20 22.48 22.20 22.48 0.0M
2023-01-03 21.65 21.98 21.65 21.98 0.0M