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
2024-12-31 20.08 20.12 20.05 20.05 0.0M
2024-12-30 20.00 20.19 20.00 20.19 0.0M
2024-12-27 20.13 20.17 20.13 20.17 0.0M
2024-12-26 20.36 20.41 20.25 20.35 0.0M
2024-12-24 20.16 20.16 20.16 20.16 0.0M
2024-12-23 19.84 20.00 19.83 19.96 0.0M
2024-12-20 19.99 19.99 19.87 19.87 0.0M
2024-12-19 20.01 20.09 19.98 20.02 0.0M
2024-12-18 20.08 20.12 19.89 19.89 0.0M
2024-12-17 20.02 20.17 20.02 20.17 0.0M
2024-12-16 20.22 20.22 20.00 20.08 0.1M
2024-12-13 20.34 20.34 20.03 20.15 0.0M
2024-12-12 20.35 20.38 20.32 20.32 0.0M
2024-12-11 20.57 20.59 20.41 20.59 0.0M
2024-12-10 20.48 20.53 20.41 20.41 0.0M
2024-12-09 21.34 21.86 21.34 21.45 0.0M
2024-12-06 20.10 20.36 20.08 20.27 1.9M
2024-12-05 20.11 20.24 20.07 20.11 0.0M
2024-12-04 20.08 20.08 19.78 19.95 0.1M
2024-12-03 19.89 19.97 19.89 19.97 0.0M
2024-12-02 19.77 19.77 19.77 19.77 0.0M
2024-11-29 19.63 19.75 19.62 19.73 0.0M
2024-11-27 19.67 19.67 19.61 19.64 0.0M
2024-11-26 19.45 19.45 19.13 19.22 0.0M
2024-11-25 19.43 19.55 19.34 19.55 0.0M
2024-11-22 19.34 19.59 19.33 19.37 0.0M
2024-11-21 19.85 19.97 19.80 19.97 0.0M
2024-11-20 19.96 19.97 19.61 19.78 0.0M
2024-11-19 19.63 19.87 19.60 19.87 0.0M
2024-11-18 19.63 19.63 19.63 19.63 0.0M
2024-11-15 19.39 19.46 19.24 19.46 0.0M
2024-11-14 19.23 19.28 19.10 19.10 0.0M
2024-11-13 19.61 19.68 19.49 19.57 0.1M
2024-11-12 19.58 19.77 19.58 19.62 0.0M
2024-11-11 20.30 20.34 20.07 20.22 0.0M
2024-11-08 20.43 20.43 20.01 20.24 0.0M
2024-11-07 20.87 21.11 20.82 21.01 0.0M
2024-11-06 20.40 20.47 20.32 20.47 0.0M
2024-11-05 20.62 20.93 20.62 20.71 0.0M
2024-11-04 20.53 20.64 20.36 20.54 0.0M
2024-11-01 20.33 20.40 20.33 20.33 0.0M
2024-10-31 20.19 20.47 20.19 20.47 0.0M
2024-10-30 20.30 20.32 20.22 20.32 0.0M
2024-10-29 20.64 20.76 20.50 20.52 0.0M
2024-10-28 20.98 21.06 20.80 21.06 0.0M
2024-10-25 20.74 20.75 20.59 20.59 0.0M
2024-10-24 20.63 20.74 20.63 20.74 0.0M
2024-10-23 20.62 20.89 20.51 20.61 0.0M
2024-10-22 20.69 20.73 20.52 20.73 0.0M
2024-10-21 20.45 20.45 20.22 20.43 0.0M
2024-10-18 20.57 20.68 20.44 20.45 0.0M
2024-10-17 19.93 19.96 19.65 19.86 0.0M
2024-10-16 20.32 20.70 20.32 20.60 0.0M
2024-10-15 20.51 20.62 20.01 20.01 0.0M
2024-10-14 20.97 21.16 20.73 21.01 0.0M
2024-10-11 20.86 21.05 20.82 21.02 0.0M
2024-10-10 20.97 21.12 20.89 21.12 0.0M
2024-10-09 20.15 20.65 20.02 20.53 0.0M
2024-10-08 21.21 21.42 20.58 21.22 0.0M
2024-10-07 23.34 24.12 23.34 24.11 0.0M
2024-10-04 22.37 22.61 22.31 22.61 0.0M
2024-10-03 21.41 21.80 21.41 21.51 0.0M
2024-10-02 22.35 22.77 22.00 22.58 0.0M
2024-10-01 21.15 21.62 20.95 21.41 0.0M
2024-09-30 21.36 21.36 20.88 21.01 0.1M
2024-09-27 20.70 21.04 20.70 20.79 0.0M
2024-09-26 20.47 20.69 20.09 20.53 0.1M
2024-09-25 19.59 19.68 19.51 19.51 0.0M
2024-09-24 19.72 20.02 19.62 20.02 0.0M
2024-09-23 18.61 18.82 18.58 18.76 0.0M
2024-09-20 18.41 18.41 18.41 18.41 0.0M
2024-09-19 18.31 18.31 18.31 18.31 0.0M
2024-09-18 17.61 17.61 17.61 17.61 0.0M
2024-09-17 17.78 17.78 17.55 17.68 0.0M
2024-09-16 17.65 17.66 17.65 17.66 0.0M
2024-09-13 17.56 17.64 17.56 17.64 0.0M
2024-09-12 17.45 17.50 17.45 17.48 0.0M
2024-09-11 17.27 17.27 17.17 17.26 0.0M
2024-09-10 17.55 17.55 17.28 17.30 0.0M
2024-09-09 17.62 17.62 17.51 17.58 0.0M
2024-09-06 18.05 18.22 18.02 18.05 0.0M
2024-09-05 18.25 18.25 18.25 18.25 0.0M
2024-09-04 18.40 18.40 18.21 18.21 0.0M
2024-09-03 18.39 18.39 18.29 18.30 0.0M
2024-08-29 18.44 18.44 18.44 18.44 0.0M
2024-08-28 18.62 18.62 18.62 18.62 0.0M
2024-08-27 18.80 18.80 18.80 18.80 0.0M
2024-08-26 18.66 18.69 18.65 18.69 0.0M
2024-08-23 18.64 18.71 18.60 18.67 0.0M
2024-08-22 18.68 18.72 18.68 18.72 0.0M
2024-08-21 18.81 18.81 18.76 18.76 0.0M
2024-08-20 18.62 18.62 18.50 18.50 0.0M
2024-08-19 18.88 18.88 18.88 18.88 0.0M
2024-08-16 18.64 18.64 18.64 18.64 0.0M
2024-08-15 18.56 18.74 18.56 18.74 0.0M
2024-08-14 18.36 18.36 18.36 18.36 0.0M
2024-08-13 18.71 18.71 18.71 18.71 0.0M
2024-08-12 18.56 18.63 18.55 18.63 0.0M
2024-08-09 18.40 18.43 18.33 18.43 0.0M
2024-08-08 18.51 18.55 18.50 18.50 0.0M
2024-08-07 18.41 18.41 18.40 18.40 0.0M
2024-08-06 18.18 18.18 18.18 18.18 0.0M
2024-08-05 17.95 18.25 17.95 18.00 0.0M
2024-08-02 18.36 18.44 18.36 18.44 0.0M
2024-08-01 18.50 18.56 18.50 18.56 0.0M
2024-07-31 18.78 18.80 18.78 18.80 0.0M
2024-07-30 18.45 18.46 18.29 18.30 0.0M
2024-07-29 18.53 18.65 18.53 18.62 0.0M
2024-07-26 18.79 18.84 18.68 18.84 0.0M
2024-07-25 18.67 18.67 18.50 18.52 0.0M
2024-07-24 18.99 18.99 18.98 18.98 0.0M
2024-07-23 18.81 18.95 18.81 18.81 0.0M
2024-07-22 19.14 19.23 19.14 19.15 0.0M
2024-07-19 19.24 19.24 18.99 19.07 0.0M
2024-07-18 19.45 19.45 19.33 19.33 0.0M
2024-07-17 19.25 19.25 19.25 19.25 0.0M
2024-07-16 19.73 19.83 19.73 19.77 0.0M
2024-07-15 19.83 19.83 19.83 19.83 0.0M
2024-07-12 19.96 19.96 19.96 19.96 0.0M
2024-07-11 19.90 20.01 19.88 20.01 0.0M
2024-07-10 19.81 19.86 19.81 19.86 0.0M
2024-07-09 20.08 20.08 20.08 20.08 0.0M
2024-07-08 19.92 19.93 19.77 19.85 0.0M
2024-07-05 20.14 20.14 20.14 20.14 0.0M
2024-07-03 20.57 20.57 20.57 20.57 0.0M
2024-07-02 20.36 20.36 20.25 20.30 0.0M
2024-07-01 20.31 20.34 20.31 20.31 0.0M
2024-06-28 20.08 20.20 20.07 20.20 0.0M
2024-06-27 19.82 19.82 19.82 19.82 0.0M
2024-06-26 20.50 20.56 20.50 20.54 0.0M
2024-06-25 20.48 20.56 20.48 20.48 0.0M
2024-06-24 20.59 20.69 20.59 20.69 0.0M
2024-06-21 20.64 20.64 20.57 20.57 0.0M
2024-06-20 21.05 21.05 21.04 21.04 0.0M
2024-06-18 20.75 20.80 20.75 20.80 0.0M
2024-06-17 20.61 20.61 20.40 20.40 0.0M
2024-06-14 20.70 20.70 20.70 20.70 0.0M
2024-06-13 20.45 20.58 20.45 20.58 0.0M
2024-06-12 20.63 20.63 20.52 20.57 0.0M
2024-06-11 20.39 20.43 20.39 20.43 0.0M
2024-06-10 21.00 21.02 21.00 21.02 0.0M
2024-06-06 21.13 21.22 21.02 21.22 0.0M
2024-06-05 20.84 20.84 20.84 20.84 0.0M
2024-06-04 21.13 21.13 21.13 21.13 0.0M
2024-06-03 20.90 21.15 20.82 20.95 0.0M
2024-05-31 20.91 20.91 20.83 20.87 0.0M
2024-05-30 21.07 21.37 20.95 21.06 0.0M
2024-05-29 21.20 21.24 21.07 21.22 0.0M
2024-05-28 21.41 21.43 21.33 21.43 0.0M
2024-05-24 20.84 20.84 20.84 20.84 0.0M
2024-05-23 21.09 21.09 20.84 20.84 0.0M
2024-05-22 21.35 21.35 21.27 21.27 0.0M
2024-05-21 21.30 21.43 21.22 21.32 0.0M
2024-05-20 21.56 21.62 21.53 21.61 0.0M
2024-05-17 21.67 21.68 21.67 21.68 0.0M
2024-05-16 21.41 21.62 21.35 21.58 0.0M
2024-05-15 21.54 21.70 21.49 21.66 0.0M
2024-05-14 21.71 21.71 21.58 21.58 0.0M
2024-05-13 21.61 21.70 21.48 21.66 0.1M
2024-05-10 21.27 21.27 21.14 21.22 0.0M
2024-05-09 20.74 21.01 20.74 20.98 0.0M
2024-05-08 20.26 20.26 20.22 20.22 0.0M
2024-05-07 20.30 20.30 20.28 20.28 0.0M
2024-05-06 20.13 20.21 20.13 20.21 0.0M
2024-05-03 20.13 20.13 20.07 20.07 0.0M
2024-05-02 19.74 20.09 19.74 19.95 0.0M
2024-05-01 19.57 19.57 19.56 19.56 0.0M
2024-04-30 19.58 19.58 19.41 19.41 0.0M
2024-04-29 19.74 19.74 19.74 19.74 0.0M
2024-04-26 19.54 19.54 19.44 19.44 0.0M
2024-04-25 18.94 19.31 18.93 19.31 0.1M
2024-04-24 18.94 18.97 18.94 18.97 0.0M
2024-04-23 18.86 18.96 18.86 18.94 0.0M
2024-04-22 19.00 19.09 18.99 19.07 0.0M
2024-04-19 19.34 19.34 19.28 19.33 0.0M
2024-04-18 19.26 19.33 19.26 19.31 0.0M
2024-04-17 19.30 19.30 19.21 19.21 0.0M
2024-04-16 18.99 19.02 18.89 18.92 0.0M
2024-04-15 19.31 19.31 19.31 19.31 0.0M
2024-04-12 19.36 19.36 19.13 19.23 0.0M
2024-04-11 19.56 19.74 19.54 19.73 0.0M
2024-04-10 19.39 19.54 19.38 19.38 0.0M
2024-04-09 19.45 19.59 19.37 19.59 0.0M
2024-04-08 19.20 19.31 19.20 19.31 0.0M
2024-04-05 18.92 18.96 18.75 18.84 0.0M
2024-04-04 19.33 19.50 19.17 19.33 0.0M
2024-04-03 19.21 19.31 19.11 19.31 0.0M
2024-04-02 19.14 19.14 19.14 19.14 0.0M
2024-04-01 19.08 19.08 18.95 19.06 0.0M
2024-03-28 18.81 18.85 18.71 18.71 0.0M
2024-03-27 18.70 18.84 18.61 18.79 0.0M
2024-03-26 19.10 19.10 18.74 18.74 0.0M
2024-03-25 19.24 19.24 19.11 19.14 0.0M
2024-03-22 19.19 19.27 19.10 19.23 0.0M
2024-03-21 19.56 19.56 19.56 19.56 0.0M
2024-03-20 19.75 19.79 19.75 19.79 0.0M
2024-03-19 19.65 19.82 19.65 19.72 0.0M
2024-03-18 20.05 20.06 19.92 20.06 0.0M
2024-03-15 19.99 19.99 19.84 19.94 0.0M
2024-03-14 19.87 19.87 19.74 19.79 0.0M
2024-03-13 20.05 20.14 19.96 19.99 0.0M
2024-03-12 19.56 19.68 19.51 19.54 0.0M
2024-03-11 19.73 19.82 19.64 19.64 0.0M
2024-03-08 19.57 19.63 19.46 19.61 0.0M
2024-03-07 19.31 19.37 19.28 19.35 0.0M
2024-03-06 19.53 19.58 19.37 19.45 0.0M
2024-03-05 19.28 19.28 19.08 19.08 0.0M
2024-03-04 19.44 19.48 19.29 19.36 0.0M
2024-03-01 19.40 19.48 19.40 19.48 0.0M
2024-02-29 19.29 19.38 19.07 19.32 0.1M
2024-02-28 19.11 19.11 18.84 18.84 0.0M
2024-02-27 19.43 19.51 19.38 19.50 0.0M
2024-02-26 19.40 19.40 19.19 19.26 0.0M
2024-02-23 19.37 19.37 19.18 19.27 0.0M
2024-02-22 19.00 19.12 18.95 19.06 0.0M
2024-02-21 18.84 18.84 18.79 18.79 0.0M
2024-02-20 18.46 18.46 18.46 18.46 0.0M
2024-02-16 18.13 18.20 18.06 18.10 0.0M
2024-02-15 17.74 17.80 17.72 17.80 0.0M
2024-02-14 17.72 17.73 17.59 17.67 0.0M
2024-02-13 17.70 17.70 17.70 17.70 0.0M
2024-02-12 18.07 18.07 17.98 18.00 0.0M
2024-02-09 17.82 17.82 17.66 17.70 0.0M
2024-02-08 17.81 17.84 17.81 17.84 0.0M
2024-02-07 17.73 17.96 17.66 17.96 0.0M
2024-02-06 17.89 18.06 17.89 18.06 0.0M
2024-02-05 17.37 17.37 17.26 17.26 0.0M
2024-02-02 17.26 17.32 17.26 17.32 0.0M
2024-02-01 17.60 17.70 17.54 17.59 0.0M
2024-01-31 17.55 17.55 17.42 17.55 0.0M
2024-01-30 17.70 17.70 17.61 17.69 0.0M
2024-01-29 17.89 17.89 17.89 17.89 0.0M
2024-01-26 18.18 18.24 18.10 18.16 0.0M
2024-01-25 18.30 18.33 18.17 18.33 0.0M
2024-01-24 17.96 18.05 17.90 18.05 0.0M
2024-01-23 17.25 17.27 17.24 17.27 0.0M
2024-01-22 16.82 16.82 16.82 16.82 0.0M
2024-01-19 17.15 17.25 17.14 17.25 0.0M
2024-01-18 17.45 17.52 17.45 17.52 0.0M
2024-01-17 17.27 17.27 17.27 17.27 0.0M
2024-01-16 17.99 18.24 17.99 18.01 0.0M
2024-01-12 18.35 18.38 18.35 18.38 0.0M
2024-01-11 18.24 18.24 18.09 18.09 0.0M
2024-01-10 18.17 18.17 18.17 18.17 0.0M
2024-01-09 18.33 18.33 18.33 18.33 0.0M
2024-01-08 18.33 18.33 18.33 18.33 0.0M
2024-01-05 18.62 18.72 18.58 18.72 0.0M
2024-01-04 18.53 18.57 18.50 18.57 0.0M
2024-01-03 18.49 18.63 18.45 18.63 0.0M
2024-01-02 18.45 18.45 18.31 18.36 0.0M