FCA Historical Prices
First Trust China AlphaDEX Fund · daily open, high, low, close & volume
Trading days
249
Period high
34.60
Period low
22.50
Period change
-20.10%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 23.87 | 23.91 | 23.62 | 23.77 | -0.86% | 3,634 |
| Nov 11, 2026 | 23.92 | 23.99 | 23.24 | 23.98 | +0.27% | 1,090 |
| Nov 10, 2026 | 23.98 | 23.98 | 23.82 | 23.91 | -0.94% | 1,439 |
| Nov 9, 2026 | 23.92 | 24.26 | 23.54 | 24.14 | -0.41% | 14,306 |
| Nov 6, 2026 | 24.38 | 24.39 | 24.12 | 24.24 | -0.10% | 2,277 |
| Nov 5, 2026 | 24.44 | 24.44 | 24.23 | 24.26 | -1.94% | 3,993 |
| Nov 4, 2026 | 24.30 | 24.75 | 24.30 | 24.74 | +4.27% | 3,829 |
| Nov 3, 2026 | 23.63 | 23.73 | 23.58 | 23.73 | -0.12% | 6,197 |
| Nov 2, 2026 | 23.74 | 23.98 | 23.74 | 23.75 | +0.07% | 3,154 |
| Oct 30, 2026 | 23.64 | 23.74 | 23.64 | 23.74 | +0.06% | 1,411 |
| Oct 29, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | +0.03% | 474 |
| Oct 28, 2026 | 23.49 | 23.71 | 23.49 | 23.71 | +0.83% | 2,500 |
| Oct 27, 2026 | 23.55 | 23.55 | 23.52 | 23.52 | -0.59% | 2,058 |
| Oct 26, 2026 | 23.56 | 23.66 | 23.56 | 23.66 | +0.69% | 544 |
| Oct 23, 2026 | 23.41 | 23.50 | 22.61 | 23.50 | +0.77% | 3,991 |
| Oct 22, 2026 | 23.09 | 23.32 | 22.50 | 23.32 | -2.97% | 7,585 |
| Oct 21, 2026 | 23.84 | 24.04 | 23.75 | 24.03 | -0.86% | 9,154 |
| Oct 20, 2026 | 24.04 | 24.40 | 24.04 | 24.24 | -0.57% | 2,399 |
| Oct 19, 2026 | 24.57 | 24.57 | 24.38 | 24.38 | -0.98% | 1,669 |
| Oct 16, 2026 | 24.47 | 24.62 | 24.47 | 24.62 | -0.13% | 1,082 |
| Oct 15, 2026 | 24.48 | 24.82 | 24.40 | 24.66 | -1.40% | 4,209 |
| Oct 14, 2026 | 25.00 | 25.00 | 24.83 | 25.00 | -1.65% | 1,915 |
| Oct 13, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | -0.18% | 324 |
| Oct 12, 2026 | 25.31 | 25.56 | 25.31 | 25.47 | -1.07% | 2,179 |
| Oct 9, 2026 | 25.50 | 25.75 | 25.50 | 25.75 | +1.06% | 536 |
| Oct 8, 2026 | 25.50 | 25.50 | 25.33 | 25.48 | -0.48% | 7,985 |
| Oct 7, 2026 | 25.59 | 25.73 | 25.59 | 25.60 | -0.60% | 1,724 |
| Oct 6, 2026 | 25.62 | 25.75 | 25.62 | 25.75 | +0.33% | 429 |
| Oct 5, 2026 | 25.50 | 25.67 | 25.50 | 25.67 | +0.67% | 6,227 |
| Oct 2, 2026 | 25.24 | 25.51 | 25.18 | 25.50 | -1.11% | 5,433 |
| Oct 1, 2026 | 25.81 | 25.98 | 25.13 | 25.79 | -0.14% | 12,632 |
| Sep 30, 2026 | 25.69 | 25.99 | 25.68 | 25.82 | +0.65% | 4,860 |
| Sep 29, 2026 | 25.49 | 25.66 | 25.40 | 25.66 | +0.12% | 3,793 |
| Sep 28, 2026 | 25.58 | 25.62 | 25.47 | 25.62 | -0.71% | 2,650 |
| Sep 25, 2026 | 25.58 | 25.81 | 25.58 | 25.81 | -0.21% | 837 |
| Sep 24, 2026 | 25.74 | 25.93 | 25.61 | 25.86 | -3.73% | 7,969 |
| Sep 23, 2026 | 26.80 | 26.88 | 26.52 | 26.86 | -1.34% | 9,183 |
| Sep 22, 2026 | 27.25 | 27.25 | 27.04 | 27.23 | -0.46% | 3,354 |
| Sep 21, 2026 | 27.09 | 27.35 | 27.03 | 27.35 | +1.53% | 16,832 |
| Sep 18, 2026 | 26.87 | 27.00 | 26.87 | 26.94 | +0.17% | 6,448 |
| Sep 17, 2026 | 26.94 | 26.94 | 26.86 | 26.89 | +0.52% | 4,668 |
| Sep 16, 2026 | 26.89 | 26.89 | 26.76 | 26.76 | -1.38% | 649 |
| Sep 15, 2026 | 27.20 | 27.40 | 27.13 | 27.13 | -1.04% | 2,828 |
| Sep 14, 2026 | 27.45 | 27.51 | 27.42 | 27.42 | +0.21% | 654 |
| Sep 11, 2026 | 27.21 | 28.07 | 27.20 | 27.36 | -0.52% | 15,908 |
| Sep 9, 2026 | 27.41 | 27.55 | 27.41 | 27.50 | +0.27% | 1,431 |
| Sep 8, 2026 | 27.67 | 27.74 | 27.28 | 27.43 | -1.14% | 34,711 |
| Sep 4, 2026 | 27.66 | 27.96 | 27.64 | 27.75 | +0.72% | 9,300 |
| Sep 3, 2026 | 27.21 | 27.55 | 27.21 | 27.55 | +0.21% | 1,693 |
| Sep 2, 2026 | 27.36 | 27.64 | 27.27 | 27.49 | +0.05% | 1,874 |
| Aug 31, 2026 | 27.44 | 27.71 | 27.25 | 27.48 | -0.77% | 14,228 |
| Aug 28, 2026 | 27.49 | 27.83 | 27.42 | 27.69 | -0.03% | 6,377 |
| Aug 27, 2026 | 27.46 | 27.71 | 27.46 | 27.70 | +0.55% | 2,033 |
| Aug 26, 2026 | 27.41 | 27.75 | 27.41 | 27.55 | +0.19% | 1,719 |
| Aug 25, 2026 | 27.27 | 27.59 | 27.25 | 27.49 | +0.62% | 22,398 |
| Aug 24, 2026 | 27.29 | 27.39 | 27.21 | 27.32 | -1.07% | 2,072 |
| Aug 21, 2026 | 27.53 | 27.62 | 27.53 | 27.62 | +1.81% | 589 |
| Aug 20, 2026 | 27.14 | 27.14 | 27.13 | 27.13 | -0.26% | 909 |
| Aug 19, 2026 | 27.30 | 27.30 | 27.10 | 27.20 | -1.11% | 1,878 |
| Aug 18, 2026 | 27.57 | 27.58 | 27.50 | 27.50 | -0.24% | 2,273 |
| Aug 17, 2026 | 27.74 | 27.74 | 27.39 | 27.57 | +0.98% | 13,461 |
| Aug 14, 2026 | 27.25 | 27.37 | 27.15 | 27.30 | -0.94% | 4,793 |
| Aug 13, 2026 | 27.36 | 27.56 | 27.36 | 27.56 | +0.07% | 2,305 |
| Aug 12, 2026 | 27.36 | 27.71 | 27.36 | 27.54 | -0.10% | 18,580 |
| Aug 11, 2026 | 27.61 | 27.74 | 27.45 | 27.57 | -0.98% | 2,326 |
| Aug 10, 2026 | 27.82 | 27.84 | 27.64 | 27.84 | +0.43% | 821 |
| Aug 7, 2026 | 27.77 | 27.92 | 27.61 | 27.73 | +1.20% | 4,044 |
| Aug 6, 2026 | 27.31 | 27.52 | 27.22 | 27.39 | -0.90% | 15,879 |
| Aug 5, 2026 | 27.55 | 27.77 | 27.45 | 27.64 | +0.77% | 17,036 |
| Aug 4, 2026 | 27.14 | 27.54 | 27.14 | 27.43 | +0.98% | 21,649 |
| Aug 3, 2026 | 27.01 | 27.18 | 27.00 | 27.17 | -0.80% | 9,213 |
| Jul 31, 2026 | 27.13 | 27.39 | 27.09 | 27.39 | +0.13% | 4,245 |
| Jul 30, 2026 | 27.32 | 27.36 | 27.24 | 27.36 | +0.15% | 529 |
| Jul 29, 2026 | 27.29 | 27.37 | 27.29 | 27.32 | +0.98% | 8,254 |
| Jul 28, 2026 | 27.02 | 27.26 | 26.89 | 27.05 | -0.83% | 6,981 |
| Jul 27, 2026 | 27.39 | 27.45 | 27.05 | 27.28 | +0.63% | 22,078 |
| Jul 24, 2026 | 27.18 | 27.36 | 27.11 | 27.11 | -0.28% | 1,110 |
| Jul 23, 2026 | 27.34 | 27.34 | 26.98 | 27.18 | +0.38% | 1,534 |
| Jul 22, 2026 | 27.20 | 27.20 | 27.08 | 27.08 | +1.10% | 2,888 |
| Jul 21, 2026 | 26.79 | 26.79 | 26.77 | 26.78 | +1.45% | 2,134 |
| Jul 20, 2026 | 26.30 | 26.62 | 26.22 | 26.40 | +1.98% | 11,991 |
| Jul 17, 2026 | 25.98 | 26.08 | 25.81 | 25.89 | -2.49% | 35,547 |
| Jul 16, 2026 | 26.68 | 26.79 | 26.49 | 26.55 | -1.04% | 2,250 |
| Jul 15, 2026 | 26.96 | 27.04 | 26.61 | 26.83 | +0.90% | 12,562 |
| Jul 14, 2026 | 26.73 | 26.96 | 26.59 | 26.59 | +1.72% | 3,940 |
| Jul 13, 2026 | 26.27 | 26.35 | 26.01 | 26.14 | -2.14% | 11,259 |
| Jul 10, 2026 | 26.66 | 26.71 | 26.66 | 26.71 | +0.31% | 861 |
| Jul 9, 2026 | 26.76 | 26.76 | 26.34 | 26.63 | +0.97% | 5,317 |
| Jul 8, 2026 | 26.45 | 26.60 | 26.22 | 26.38 | -0.94% | 44,650 |
| Jul 7, 2026 | 26.84 | 26.84 | 26.41 | 26.62 | -1.70% | 5,407 |
| Jul 6, 2026 | 26.76 | 27.20 | 26.76 | 27.09 | +1.74% | 23,205 |
| Jul 2, 2026 | 26.58 | 26.81 | 26.36 | 26.62 | -3.12% | 22,487 |
| Jul 1, 2026 | 27.00 | 27.78 | 27.00 | 27.48 | +0.81% | 13,908 |
| Jun 30, 2026 | 27.61 | 27.61 | 27.24 | 27.26 | -0.22% | 21,174 |
| Jun 29, 2026 | 27.69 | 27.69 | 27.09 | 27.32 | -2.42% | 70,193 |
| Jun 26, 2026 | 27.72 | 28.18 | 27.72 | 28.00 | -2.55% | 3,660 |
| Jun 25, 2026 | 28.48 | 28.73 | 28.40 | 28.73 | +0.28% | 17,688 |
| Jun 24, 2026 | 28.86 | 29.06 | 28.65 | 28.65 | -2.39% | 2,532 |
| Jun 23, 2026 | 29.74 | 29.80 | 29.31 | 29.35 | -2.20% | 26,424 |
| Jun 22, 2026 | 28.58 | 31.05 | 28.58 | 30.01 | +3.34% | 2,182,703 |
| Jun 18, 2026 | 29.34 | 29.34 | 28.97 | 29.04 | -2.12% | 10,866 |
| Jun 17, 2026 | 30.13 | 30.23 | 28.76 | 29.67 | -2.47% | 506,214 |
| Jun 16, 2026 | 30.18 | 30.61 | 30.18 | 30.42 | -1.55% | 5,373 |
| Jun 15, 2026 | 30.74 | 30.90 | 30.74 | 30.90 | +0.91% | 890 |
| Jun 12, 2026 | 30.37 | 30.70 | 30.27 | 30.62 | +1.66% | 17,411 |
| Jun 11, 2026 | 28.86 | 30.12 | 28.86 | 30.12 | +1.01% | 31,974 |
| Jun 10, 2026 | 29.92 | 30.10 | 29.59 | 29.82 | -0.93% | 10,799 |
| Jun 9, 2026 | 30.64 | 30.64 | 30.07 | 30.10 | -0.40% | 17,270 |
| Jun 8, 2026 | 30.11 | 30.23 | 30.07 | 30.22 | +0.10% | 5,523 |
| Jun 5, 2026 | 30.86 | 30.86 | 30.13 | 30.19 | -3.75% | 20,151 |
| Jun 4, 2026 | 31.70 | 31.70 | 31.15 | 31.36 | -0.93% | 3,419 |
| Jun 3, 2026 | 31.75 | 31.75 | 31.28 | 31.66 | +0.41% | 27,208 |
| Jun 2, 2026 | 31.16 | 31.55 | 31.16 | 31.53 | +2.01% | 30,786 |
| Jun 1, 2026 | 30.87 | 30.91 | 30.50 | 30.91 | +0.13% | 32,620 |
| May 29, 2026 | 30.82 | 31.08 | 30.59 | 30.87 | +0.39% | 32,869 |
| May 28, 2026 | 30.78 | 30.92 | 30.00 | 30.75 | -1.60% | 30,853 |
| May 27, 2026 | 31.07 | 31.30 | 31.04 | 31.25 | -1.70% | 7,342 |
| May 26, 2026 | 31.24 | 31.82 | 31.23 | 31.79 | +1.50% | 18,901 |
| May 22, 2026 | 31.25 | 31.52 | 31.12 | 31.32 | -0.79% | 31,603 |
| May 21, 2026 | 31.40 | 31.64 | 31.08 | 31.57 | -0.82% | 25,266 |
| May 20, 2026 | 31.91 | 32.03 | 31.47 | 31.83 | -0.56% | 39,812 |
| May 19, 2026 | 31.93 | 32.05 | 31.54 | 32.01 | +0.50% | 38,375 |
| May 18, 2026 | 31.91 | 32.26 | 31.85 | 31.85 | -0.13% | 18,845 |
| May 15, 2026 | 32.43 | 32.43 | 31.82 | 31.89 | -4.64% | 76,566 |
| May 14, 2026 | 33.30 | 33.58 | 32.85 | 33.44 | -3.35% | 51,141 |
| May 13, 2026 | 34.08 | 34.60 | 34.08 | 34.60 | +2.52% | 51,341 |
| May 12, 2026 | 33.87 | 34.08 | 33.60 | 33.75 | -0.25% | 38,432 |
| May 11, 2026 | 33.78 | 34.08 | 33.70 | 33.83 | +0.40% | 22,901 |
| May 8, 2026 | 33.71 | 33.76 | 33.24 | 33.70 | +3.00% | 37,466 |
| May 7, 2026 | 33.26 | 33.50 | 32.72 | 32.72 | -1.27% | 136,348 |
| May 6, 2026 | 32.97 | 33.38 | 32.92 | 33.14 | +1.01% | 42,126 |
| May 5, 2026 | 32.80 | 33.07 | 32.80 | 32.81 | +0.83% | 8,358 |
| May 4, 2026 | 32.85 | 32.93 | 32.44 | 32.54 | -1.00% | 35,514 |
| May 1, 2026 | 32.72 | 32.94 | 32.48 | 32.87 | -0.24% | 48,172 |
| Apr 30, 2026 | 32.53 | 32.95 | 32.36 | 32.95 | +0.23% | 22,177 |
| Apr 29, 2026 | 33.07 | 33.07 | 32.70 | 32.88 | +0.15% | 30,967 |
| Apr 28, 2026 | 32.59 | 32.99 | 32.48 | 32.83 | +0.05% | 40,045 |
| Apr 27, 2026 | 32.83 | 33.01 | 32.61 | 32.81 | +0.12% | 8,366 |
| Apr 24, 2026 | 32.88 | 33.08 | 32.71 | 32.77 | -0.06% | 39,568 |
| Apr 23, 2026 | 33.03 | 33.26 | 32.65 | 32.79 | -0.88% | 5,761 |
| Apr 22, 2026 | 32.98 | 33.58 | 32.97 | 33.08 | +1.88% | 15,345 |
| Apr 21, 2026 | 32.56 | 32.97 | 32.45 | 32.47 | -0.85% | 26,030 |
| Apr 20, 2026 | 32.95 | 32.98 | 32.68 | 32.75 | -0.64% | 25,026 |
| Apr 17, 2026 | 32.88 | 33.30 | 32.68 | 32.96 | +0.02% | 16,288 |
| Apr 16, 2026 | 32.86 | 33.22 | 32.85 | 32.95 | +1.09% | 14,249 |
| Apr 15, 2026 | 32.83 | 32.96 | 32.50 | 32.60 | -0.70% | 18,499 |
| Apr 14, 2026 | 33.32 | 33.59 | 32.03 | 32.83 | +0.37% | 194,517 |
| Apr 13, 2026 | 32.47 | 33.07 | 32.39 | 32.71 | +0.25% | 21,229 |
| Apr 10, 2026 | 33.10 | 33.10 | 32.63 | 32.63 | -1.18% | 20,396 |
| Apr 9, 2026 | 32.76 | 33.29 | 32.73 | 33.02 | +0.79% | 29,188 |
| Apr 8, 2026 | 32.12 | 33.19 | 32.12 | 32.76 | +3.74% | 42,035 |
| Apr 7, 2026 | 31.28 | 31.58 | 31.26 | 31.58 | +0.57% | 11,103 |
| Apr 6, 2026 | 31.24 | 31.79 | 31.24 | 31.40 | -0.19% | 174,471 |
| Apr 2, 2026 | 31.04 | 31.78 | 31.04 | 31.46 | +0.03% | 28,632 |
| Apr 1, 2026 | 30.76 | 31.92 | 30.76 | 31.45 | +0.35% | 28,995 |
| Mar 31, 2026 | 30.86 | 31.43 | 30.86 | 31.34 | -0.29% | 3,139 |
| Mar 30, 2026 | 31.40 | 31.86 | 31.40 | 31.43 | +1.09% | 7,047 |
| Mar 27, 2026 | 30.85 | 31.20 | 30.85 | 31.09 | +0.29% | 7,524 |
| Mar 26, 2026 | 31.49 | 31.53 | 31.00 | 31.00 | -3.64% | 25,229 |
| Mar 25, 2026 | 32.08 | 32.38 | 32.02 | 32.17 | +2.70% | 9,349 |
| Mar 24, 2026 | 30.75 | 31.55 | 30.75 | 31.32 | +1.38% | 20,177 |
| Mar 23, 2026 | 30.90 | 31.60 | 30.88 | 30.90 | -0.57% | 105,087 |
| Mar 20, 2026 | 31.61 | 31.61 | 30.82 | 31.08 | -3.73% | 26,160 |
| Mar 19, 2026 | 32.06 | 32.28 | 31.60 | 32.28 | -0.28% | 38,028 |
| Mar 18, 2026 | 32.37 | 32.50 | 32.01 | 32.37 | +0.59% | 41,058 |
| Mar 17, 2026 | 32.00 | 33.00 | 32.00 | 32.18 | -1.53% | 63,210 |
| Mar 16, 2026 | 32.65 | 33.19 | 32.59 | 32.68 | -1.28% | 71,032 |
| Mar 13, 2026 | 33.55 | 33.55 | 32.84 | 33.10 | -0.44% | 41,019 |
| Mar 12, 2026 | 33.40 | 33.50 | 33.07 | 33.25 | -0.81% | 45,541 |
| Mar 11, 2026 | 33.27 | 33.69 | 33.03 | 33.52 | +1.22% | 153,648 |
| Mar 10, 2026 | 33.17 | 33.62 | 32.96 | 33.12 | +0.47% | 6,779 |
| Mar 9, 2026 | 32.49 | 32.96 | 32.38 | 32.96 | +1.56% | 38,085 |
| Mar 6, 2026 | 32.49 | 32.70 | 32.29 | 32.45 | -1.26% | 200,237 |
| Mar 5, 2026 | 33.00 | 33.14 | 32.59 | 32.87 | -1.00% | 11,360 |
| Mar 4, 2026 | 32.90 | 33.57 | 32.89 | 33.20 | +0.79% | 122,716 |
| Mar 3, 2026 | 32.83 | 33.17 | 32.00 | 32.94 | -4.09% | 21,098 |
| Mar 2, 2026 | 34.02 | 34.56 | 34.02 | 34.34 | +1.01% | 281,441 |
| Feb 27, 2026 | 33.57 | 34.08 | 33.57 | 34.00 | +0.50% | 88,782 |
| Feb 26, 2026 | 33.42 | 33.86 | 33.41 | 33.83 | -0.88% | 56,160 |
| Feb 25, 2026 | 34.05 | 34.26 | 33.62 | 34.13 | +0.88% | 121,928 |
| Feb 24, 2026 | 33.50 | 33.85 | 33.50 | 33.83 | +0.96% | 9,662 |
| Feb 23, 2026 | 33.87 | 33.90 | 33.26 | 33.51 | +0.42% | 151,684 |
| Feb 20, 2026 | 32.76 | 33.44 | 32.76 | 33.37 | +0.63% | 31,763 |
| Feb 19, 2026 | 33.12 | 33.20 | 32.85 | 33.16 | -0.24% | 137,072 |
| Feb 18, 2026 | 33.04 | 33.51 | 33.00 | 33.24 | +0.73% | 25,215 |
| Feb 17, 2026 | 33.15 | 33.27 | 32.73 | 33.00 | +1.38% | 43,705 |
| Feb 13, 2026 | 33.00 | 33.01 | 32.55 | 32.55 | -3.13% | 684,065 |
| Feb 12, 2026 | 33.68 | 33.70 | 33.15 | 33.60 | +1.36% | 101,287 |
| Feb 11, 2026 | 33.19 | 33.41 | 33.06 | 33.15 | -0.27% | 21,666 |
| Feb 10, 2026 | 33.14 | 33.30 | 33.00 | 33.24 | +0.51% | 7,799 |
| Feb 9, 2026 | 32.52 | 33.09 | 32.52 | 33.07 | +1.82% | 72,132 |
| Feb 6, 2026 | 31.93 | 32.48 | 31.93 | 32.48 | +2.46% | 43,111 |
| Feb 5, 2026 | 31.74 | 31.80 | 31.40 | 31.70 | -1.25% | 8,999 |
| Feb 4, 2026 | 32.10 | 32.16 | 31.82 | 32.10 | +0.19% | 4,463 |
| Feb 3, 2026 | 31.94 | 32.21 | 31.77 | 32.04 | +2.04% | 23,912 |
| Feb 2, 2026 | 31.51 | 31.58 | 31.13 | 31.40 | -2.05% | 12,966 |
| Jan 30, 2026 | 32.45 | 32.50 | 31.75 | 32.06 | -3.32% | 27,499 |
| Jan 29, 2026 | 33.13 | 33.24 | 32.60 | 33.16 | +1.00% | 15,307 |
| Jan 28, 2026 | 32.86 | 32.88 | 32.72 | 32.83 | +1.68% | 11,918 |
| Jan 27, 2026 | 31.67 | 32.42 | 31.67 | 32.29 | +1.91% | 35,822 |
| Jan 26, 2026 | 31.50 | 31.92 | 31.50 | 31.68 | +1.36% | 12,251 |
| Jan 23, 2026 | 31.41 | 31.49 | 31.20 | 31.26 | -0.48% | 41,575 |
| Jan 22, 2026 | 31.18 | 31.60 | 31.00 | 31.41 | +0.07% | 34,497 |
| Jan 21, 2026 | 31.49 | 31.94 | 31.09 | 31.39 | +0.67% | 25,581 |
| Jan 20, 2026 | 31.34 | 31.34 | 31.07 | 31.18 | +2.18% | 12,673 |
| Jan 16, 2026 | 30.74 | 30.74 | 30.39 | 30.52 | -1.25% | 20,329 |
| Jan 15, 2026 | 30.73 | 31.13 | 30.51 | 30.90 | +0.20% | 19,014 |
| Jan 14, 2026 | 30.72 | 30.94 | 30.50 | 30.84 | -0.59% | 9,472 |
| Jan 13, 2026 | 31.21 | 31.27 | 30.95 | 31.02 | -0.64% | 25,635 |
| Jan 12, 2026 | 31.15 | 31.38 | 30.65 | 31.22 | +1.20% | 13,609 |
| Jan 9, 2026 | 30.67 | 30.87 | 30.61 | 30.85 | +1.60% | 13,171 |
| Jan 8, 2026 | 30.31 | 30.46 | 30.20 | 30.36 | +0.40% | 15,991 |
| Jan 7, 2026 | 30.24 | 30.32 | 30.21 | 30.24 | -0.29% | 4,065 |
| Jan 6, 2026 | 29.77 | 30.33 | 29.77 | 30.33 | +1.74% | 36,353 |
| Jan 5, 2026 | 29.35 | 29.81 | 29.31 | 29.81 | +1.09% | 10,026 |
| Jan 2, 2026 | 30.15 | 30.15 | 29.10 | 29.49 | +4.32% | 10,917 |
| Dec 31, 2025 | 28.37 | 28.37 | 27.88 | 28.27 | -0.52% | 8,196 |
| Dec 30, 2025 | 28.51 | 28.57 | 28.34 | 28.42 | -0.43% | 10,701 |
| Dec 29, 2025 | 28.61 | 28.65 | 28.44 | 28.54 | -1.36% | 4,595 |
| Dec 26, 2025 | 28.78 | 29.69 | 28.78 | 28.93 | +0.42% | 9,887 |
| Dec 24, 2025 | 28.78 | 29.05 | 28.70 | 28.81 | +0.17% | 5,997 |
| Dec 23, 2025 | 28.61 | 28.80 | 28.47 | 28.77 | -0.19% | 5,716 |
| Dec 22, 2025 | 28.77 | 28.86 | 28.49 | 28.82 | +0.70% | 3,142 |
| Dec 19, 2025 | 28.26 | 28.62 | 28.23 | 28.62 | +1.06% | 133,441 |
| Dec 18, 2025 | 28.27 | 28.44 | 28.25 | 28.32 | +1.00% | 3,868 |
| Dec 17, 2025 | 28.24 | 28.24 | 27.75 | 28.04 | +0.86% | 4,065 |
| Dec 16, 2025 | 27.62 | 27.80 | 27.38 | 27.80 | -1.10% | 52,359 |
| Dec 15, 2025 | 28.21 | 28.32 | 28.09 | 28.11 | +0.23% | 7,940 |
| Dec 12, 2025 | 28.22 | 28.22 | 27.82 | 28.04 | -0.44% | 3,130 |
| Dec 11, 2025 | 27.90 | 28.26 | 27.90 | 28.17 | +0.03% | 1,233 |
| Dec 10, 2025 | 28.19 | 28.28 | 27.98 | 28.16 | +0.38% | 3,926 |
| Dec 9, 2025 | 28.14 | 28.14 | 28.00 | 28.05 | -2.50% | 6,358 |
| Dec 8, 2025 | 29.00 | 29.00 | 28.45 | 28.77 | -1.87% | 10,073 |
| Dec 5, 2025 | 30.27 | 30.27 | 29.03 | 29.32 | +1.75% | 5,530 |
| Dec 4, 2025 | 28.69 | 28.82 | 28.69 | 28.82 | -0.24% | 773 |
| Dec 3, 2025 | 28.63 | 29.00 | 28.63 | 28.89 | +0.18% | 2,087 |
| Dec 2, 2025 | 28.59 | 28.83 | 28.59 | 28.83 | -0.68% | 1,693 |
| Dec 1, 2025 | 29.04 | 29.21 | 29.03 | 29.03 | +0.39% | 3,714 |
| Nov 28, 2025 | 28.88 | 29.10 | 28.88 | 28.92 | +1.04% | 1,253 |
| Nov 26, 2025 | 28.70 | 28.79 | 28.55 | 28.62 | -0.63% | 586 |
| Nov 25, 2025 | 28.65 | 28.80 | 28.46 | 28.80 | +0.81% | 1,921 |
| Nov 24, 2025 | 28.20 | 28.57 | 28.20 | 28.57 | +1.67% | 1,099 |
| Nov 21, 2025 | 27.76 | 28.10 | 27.75 | 28.10 | -2.09% | 2,668 |
| Nov 20, 2025 | 29.14 | 29.14 | 28.51 | 28.70 | -1.06% | 5,943 |
| Nov 19, 2025 | 28.69 | 29.05 | 28.69 | 29.01 | +0.95% | 2,302 |
| Nov 18, 2025 | 29.19 | 29.19 | 28.60 | 28.74 | -1.85% | 3,470 |
| Nov 17, 2025 | 29.51 | 29.52 | 29.15 | 29.28 | -2.06% | 7,613 |
| Nov 14, 2025 | 29.82 | 29.97 | 29.55 | 29.89 | +0.48% | 7,157 |
| Nov 13, 2025 | 30.27 | 30.38 | 29.75 | 29.75 | +0.40% | 5,899 |
Daily open, high, low, close and volume for First Trust China AlphaDEX Fund (FCA). Showing 249 trading days. Unadjusted prices.