MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FCA — First Trust China AlphaDEX Fund
NasdaqFirst Trust China AlphaDEX Fund
$25.44
-0.35(-1.35%)
- O
- 25.24
- H
- 25.51
- L
- 25.18
- V
- 5.43K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.44
Period Return+26.25%
Period High$34.60
Period Low$20.04
Avg Daily Volume28.8K
Total Trading Days365
FCA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.24 | $25.51 | $25.18 | $25.44 | $-0.35 | -1.35% | 5,430 | $25.37 | $25.18 $25.51 |
| Oct 1, 2026 | $25.81 | $25.98 | $25.13 | $25.79 | $-0.04 | -0.14% | 12,632 | $25.43 | $25.13 $25.98 |
| Sep 30, 2026 | $25.69 | $25.99 | $25.68 | $25.82 | +$0.17 | +0.65% | 4,860 | $25.77 | $25.68 $25.99 |
| Sep 29, 2026 | $25.49 | $25.67 | $25.40 | $25.66 | +$0.03 | +0.12% | 3,793 | $25.60 | $25.40 $25.67 |
| Sep 28, 2026 | $25.58 | $25.62 | $25.47 | $25.62 | $-0.18 | -0.71% | 2,650 | $25.51 | $25.47 $25.62 |
| Sep 25, 2026 | $25.58 | $25.81 | $25.58 | $25.81 | $-0.05 | -0.21% | 837 | $25.66 | $25.58 $25.81 |
| Sep 24, 2026 | $25.74 | $25.93 | $25.61 | $25.86 | $-1.00 | -3.73% | 7,969 | $25.75 | $25.61 $25.93 |
| Sep 23, 2026 | $26.80 | $26.88 | $26.52 | $26.86 | $-0.36 | -1.34% | 9,183 | $26.75 | $26.52 $26.88 |
| Sep 22, 2026 | $27.26 | $27.26 | $27.04 | $27.23 | $-0.13 | -0.46% | 3,354 | $27.22 | $27.04 $27.26 |
| Sep 21, 2026 | $27.09 | $27.35 | $27.03 | $27.35 | +$0.41 | +1.53% | 16,832 | $27.10 | $27.03 $27.35 |
| Sep 18, 2026 | $26.87 | $27.00 | $26.87 | $26.94 | +$0.05 | +0.17% | 6,448 | $26.91 | $26.87 $27.00 |
| Sep 17, 2026 | $26.94 | $26.94 | $26.86 | $26.89 | +$0.14 | +0.52% | 4,668 | $26.90 | $26.86 $26.94 |
| Sep 16, 2026 | $26.89 | $26.90 | $26.76 | $26.76 | $-0.37 | -1.38% | 649 | $26.82 | $26.76 $26.90 |
| Sep 15, 2026 | $27.20 | $27.40 | $27.13 | $27.13 | $-0.29 | -1.04% | 2,828 | $27.20 | $27.13 $27.40 |
| Sep 14, 2026 | $27.45 | $27.51 | $27.42 | $27.42 | +$0.06 | +0.21% | 654 | $27.47 | $27.42 $27.51 |
| Sep 11, 2026 | $27.21 | $28.07 | $27.20 | $27.36 | +$0.06 | +0.22% | 15,908 | $27.39 | $27.20 $28.07 |
| Sep 10, 2026 | $27.49 | $27.49 | $27.30 | $27.30 | $-0.20 | -0.74% | 442 | $27.37 | $27.30 $27.49 |
| Sep 9, 2026 | $27.41 | $27.56 | $27.41 | $27.50 | +$0.07 | +0.27% | 1,431 | $27.48 | $27.41 $27.56 |
| Sep 8, 2026 | $27.67 | $27.74 | $27.28 | $27.43 | $-0.32 | -1.14% | 34,711 | $27.54 | $27.28 $27.74 |
| Sep 4, 2026 | $27.66 | $27.96 | $27.64 | $27.75 | +$0.20 | +0.72% | 9,300 | $27.82 | $27.64 $27.96 |
| Sep 3, 2026 | $27.21 | $27.55 | $27.21 | $27.55 | +$0.06 | +0.21% | 1,693 | $27.39 | $27.21 $27.55 |
| Sep 2, 2026 | $27.36 | $27.64 | $27.27 | $27.49 | $-0.13 | -0.45% | 1,874 | $27.46 | $27.27 $27.64 |
| Sep 1, 2026 | $27.53 | $27.62 | $27.42 | $27.62 | +$0.14 | +0.51% | 1,158 | $27.48 | $27.42 $27.62 |
| Aug 31, 2026 | $27.44 | $27.71 | $27.25 | $27.48 | $-0.21 | -0.77% | 14,228 | $27.37 | $27.25 $27.71 |
| Aug 28, 2026 | $27.49 | $27.83 | $27.42 | $27.69 | $-0.01 | -0.03% | 6,377 | $27.50 | $27.42 $27.83 |
| Aug 27, 2026 | $27.46 | $27.72 | $27.46 | $27.70 | +$0.15 | +0.55% | 2,033 | $27.64 | $27.46 $27.72 |
| Aug 26, 2026 | $27.41 | $27.75 | $27.41 | $27.55 | +$0.05 | +0.19% | 1,719 | $27.61 | $27.41 $27.75 |
| Aug 25, 2026 | $27.27 | $27.59 | $27.25 | $27.49 | +$0.17 | +0.62% | 22,398 | $27.38 | $27.25 $27.59 |
| Aug 24, 2026 | $27.29 | $27.40 | $27.21 | $27.32 | $-0.30 | -1.07% | 2,072 | $27.27 | $27.21 $27.40 |
| Aug 21, 2026 | $27.53 | $27.62 | $27.53 | $27.62 | +$0.49 | +1.81% | 589 | $27.55 | $27.53 $27.62 |