FIRST TRUST CHINA ALPHADEX FUND ETF Price (Quote)

$18.79
+0.0450 (+0.240%)
At Close: Mar 27, 2024

Range Low Price High Price Comment
30 days $18.61 $20.14 Wednesday, 27th Mar 2024 FCA stock ended at $18.79. This is 0.240% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.24% from a day low at $18.61 to a day high of $18.84.
90 days $17.14 $20.14
52 weeks $17.14 $23.41

Historical FIRST TRUST CHINA ALPHADEX FUND prices

Date Open High Low Close Volume
2024-03-27 $18.70 $18.84 $18.61 $18.79 4 377
2024-03-26 $19.10 $19.10 $18.74 $18.74 8 947
2024-03-25 $19.24 $19.24 $19.11 $19.14 3 992
2024-03-22 $19.19 $19.27 $19.18 $19.23 5 761
2024-03-21 $19.56 $19.56 $19.56 $19.56 725
2024-03-20 $19.75 $19.79 $19.75 $19.79 162
2024-03-19 $19.65 $19.82 $19.65 $19.72 736
2024-03-18 $20.05 $20.06 $20.00 $20.06 1 994
2024-03-15 $19.99 $19.99 $19.94 $19.94 419
2024-03-14 $19.87 $19.87 $19.74 $19.79 2 211
2024-03-13 $20.05 $20.14 $19.96 $19.99 7 413
2024-03-12 $19.56 $19.68 $19.51 $19.54 2 917
2024-03-11 $19.73 $19.82 $19.64 $19.64 981
2024-03-08 $19.57 $19.63 $19.46 $19.61 3 064
2024-03-07 $19.31 $19.37 $19.28 $19.29 35 703
2024-03-06 $19.53 $19.58 $19.37 $19.37 1 168
2024-03-05 $19.28 $19.28 $19.08 $19.08 4 667
2024-03-04 $19.44 $19.48 $19.29 $19.36 3 834
2024-03-01 $19.40 $19.47 $19.40 $19.47 459
2024-02-29 $19.29 $19.38 $19.07 $19.30 73 609
2024-02-28 $19.11 $19.11 $18.85 $18.87 1 585
2024-02-27 $19.43 $19.51 $19.38 $19.38 3 091
2024-02-26 $19.37 $19.40 $19.19 $19.19 769
2024-02-23 $19.37 $19.37 $19.18 $19.19 2 831
2024-02-22 $19.00 $19.12 $18.95 $19.06 745
Click to get the best stock tips daily for free!