FstTr ET AlDex Shs Multi Cap Value AlphaDEX Fund $46.55

down -0.15


30/7/2014 04:00 PM  |  NYSEARCA : FAB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAB historical data

Date Open High Low Close Volume
7/30/201446.8046.8646.4446.5513,254
7/29/201446.7847.0046.7046.7015,219
7/28/201446.8446.9146.6146.877,944
7/25/201447.1747.1746.8446.8620,009
7/24/201447.2947.3647.1647.228,476
7/23/201447.2447.2747.0847.2010,443
7/22/201447.0447.3147.0447.138,269
7/21/201446.9746.9946.7346.9615,707
7/18/201446.7047.1346.7047.089,483
7/17/201446.9847.1446.6046.6715,614
7/16/201447.2647.2947.0447.1710,300
7/15/201447.2247.2246.8547.037,163
7/14/201447.0147.2547.0147.0524,287
7/11/201447.1247.1246.7946.7980,220
7/10/201446.9247.2846.8347.0766,307
7/9/201447.5147.6047.3347.358,821
7/8/201447.4147.4747.2547.4013,226
7/7/201448.1248.1247.5547.6516,556
7/3/201448.0048.0947.8048.0723,777
7/2/201448.0448.0447.7847.8339,247
7/1/201447.9648.2247.9447.9635,193
6/30/201447.6847.7547.3747.7113,551
6/27/201447.3847.6347.2047.6314,568
6/26/201447.5547.5547.0947.357,171
6/25/201447.2247.3947.1147.399,294
6/24/201447.6147.8147.2147.2816,328
6/20/201447.6447.7544.0047.6529,510
6/19/201447.5247.6447.4147.5213,155
6/18/201447.2747.5747.1147.5722,331
6/17/201446.9547.2946.9547.2825,767
6/16/201446.9247.1046.7246.9621,506
6/13/201446.9446.9746.7546.9223,435
6/12/201447.4647.4646.5946.7413,335
6/11/201447.2347.2346.8046.8026,906
6/10/201447.0747.2547.0347.2033,120
6/9/201447.2347.4547.1147.3110,676
6/6/201446.8647.1646.8647.0030,375
6/5/201446.1946.8446.1946.7711,413
6/4/201446.0346.3446.0346.2813,918
6/3/201446.2346.2345.9946.219,891
6/2/201446.3946.3946.0246.2326,107
5/30/201446.2146.2846.0346.2112,138
5/29/201446.0546.2045.9646.2015,434
5/28/201445.8746.0645.7346.0028,362
5/27/201445.9646.1345.9046.0216,587
5/23/201445.6145.7645.6045.756,137
5/22/201445.4245.6245.4045.5915,181
5/21/201445.2545.3445.0845.3347,250
5/20/201445.1545.2744.9045.1110,105
5/19/201445.4545.6145.4345.568,697
5/16/201445.4045.4045.0345.3910,294
5/15/201445.4045.4044.8945.3019,353
5/13/201446.2546.2546.0146.099,011
5/12/201445.7846.2245.7846.2223,005
5/8/201445.4045.9245.3545.3522,290
5/7/201445.4445.5444.9745.5411,228
5/6/201445.6045.6045.2045.2014,222
5/5/201445.5945.6745.1645.4912,052
5/2/201445.6745.9145.5445.6736,302
5/1/201445.7445.7845.4045.6223,720
4/30/201445.3545.6745.3345.6121,852
4/29/201445.6445.6445.3845.4519,163
4/28/201445.6245.6645.0045.4024,691
4/25/201445.5845.5845.3145.4211,568
4/24/201445.7945.8645.4945.798,493
4/23/201445.7545.8645.6445.7211,306
4/22/201445.5045.8045.3345.6915,758
4/21/201445.4545.4845.3145.3412,378
4/17/201445.3445.4945.2345.4017,373
4/16/201445.1245.3245.1145.3214,188
4/15/201444.8445.0344.4445.0311,767
4/14/201444.5944.8444.5644.7411,263
4/11/201444.8144.8144.3244.3513,633
4/10/201445.5745.6544.7344.9218,017
4/9/201445.4245.6145.2145.6117,871
4/8/201445.0845.4044.9545.3610,992
4/7/201445.6745.6744.9345.079,429
4/4/201446.3546.4845.4945.5925,198
4/3/201446.2746.2745.9446.1414,631
4/2/201445.9846.2045.7746.1925,487
4/1/201445.8245.9745.6845.9766,978
3/31/201445.3045.6845.2245.6730,051
3/28/201445.0445.2544.9345.0411,497
3/27/201444.8044.8244.6144.7715,841
3/26/201445.3345.3744.7644.8118,864
3/25/201445.2145.2845.0145.1311,560
3/24/201445.4945.5644.9445.1910,098
3/21/201445.2945.7245.2945.3925,614
3/20/201445.0345.2544.8645.2216,243
3/19/201445.3845.3844.8845.0714,868
3/18/201444.9645.3444.8845.268,204
3/17/201444.8544.9344.7344.8411,436
3/14/201444.3944.6744.3944.5215,465
3/13/201444.9044.9044.3544.4216,941
3/12/201444.7044.8344.6044.825,218
3/11/201445.1145.1644.7344.799,830
3/10/201445.2545.2544.9745.169,855
3/7/201445.3545.3845.0645.1944,983
3/6/201445.2045.2745.1345.2714,190
3/5/201445.1745.1745.0245.0914,309
Trading Center