First Trust China AlphaDEX® ETF (FCA)
19.37
-0.60
(-3.00%)
USD |
NASDAQ |
Nov 22, 16:00
FCA Price: 19.37 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 19.34 | 19.59 | 19.33 | 19.37 | 2560.00 |
| Nov 21, 2024 | 19.85 | 19.88 | 19.80 | 19.97 | 1890.00 |
| Nov 20, 2024 | 19.96 | 19.97 | 19.61 | 19.78 | 3776.00 |
| Nov 19, 2024 | 19.63 | 19.76 | 19.60 | 19.87 | 1322.00 |
| Nov 18, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 0.000 |
| Nov 15, 2024 | 19.39 | 19.39 | 19.24 | 19.46 | 2789.00 |
| Nov 14, 2024 | 19.23 | 19.28 | 19.10 | 19.10 | 17369.00 |
| Nov 13, 2024 | 19.61 | 19.68 | 19.49 | 19.57 | 61745.00 |
| Nov 12, 2024 | 19.58 | 19.77 | 19.58 | 19.62 | 4605.00 |
| Nov 11, 2024 | 20.30 | 20.34 | 20.06 | 20.22 | 4729.00 |
| Nov 08, 2024 | 20.43 | 20.43 | 20.01 | 20.24 | 4667.00 |
| Nov 07, 2024 | 20.87 | 21.11 | 20.82 | 21.01 | 4575.00 |
| Nov 06, 2024 | 20.40 | 20.47 | 20.32 | 20.47 | 6624.00 |
| Nov 05, 2024 | 20.62 | 20.93 | 20.62 | 20.71 | 7355.00 |
| Nov 04, 2024 | 20.53 | 20.64 | 20.36 | 20.54 | 26487.00 |
| Nov 01, 2024 | 20.33 | 20.40 | 20.33 | 20.33 | 1383.00 |
| Oct 31, 2024 | 20.19 | 20.47 | 20.19 | 20.47 | 6438.00 |
| Oct 30, 2024 | 20.30 | 20.32 | 20.22 | 20.32 | 3513.00 |
| Oct 29, 2024 | 20.64 | 20.76 | 20.50 | 20.52 | 8323.00 |
| Oct 28, 2024 | 20.98 | 21.06 | 20.80 | 21.06 | 5720.00 |
| Oct 25, 2024 | 20.74 | 20.75 | 20.59 | 20.59 | 1892.00 |
| Oct 24, 2024 | 20.63 | 20.74 | 20.63 | 20.74 | 1343.00 |
| Oct 23, 2024 | 20.62 | 20.89 | 20.51 | 20.61 | 7510.00 |
| Oct 22, 2024 | 20.69 | 20.73 | 20.52 | 20.73 | 1728.00 |
| Oct 21, 2024 | 20.45 | 20.45 | 20.22 | 20.43 | 3942.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.82
Minimum
Jan 22 2024
33.61
Maximum
Sep 13 2021
24.15
Average
24.08
Median