$47.43 -0.12 (%) FstTr ET AlDex Shs Multi Cap Value AlphaDEX Fund - NYSEARCA

Nov. 25, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAB historical data

Date Open High Low Close Volume
11/24/201447.4947.5647.3847.5510,188
11/21/201447.6447.6747.2847.3813,297
11/20/201446.6847.1946.6847.1917,550
11/19/201446.9546.9546.5846.783,790
11/18/201446.8647.0846.8646.9110,017
11/17/201446.8046.8946.6246.806,304
11/14/201446.7346.9746.7346.867,380
11/13/201447.1047.1846.7046.7414,638
11/12/201446.9047.1046.7847.109,918
11/11/201446.9747.0746.9447.0516,590
11/10/201447.1347.1346.8846.957,682
11/7/201446.7047.0346.7047.0018,564
11/6/201446.5346.7846.3846.7615,301
11/5/201446.4846.6346.3846.639,213
11/4/201446.3946.3946.0546.208,227
11/3/201446.6746.7746.3546.3919,207
10/31/201446.5246.6446.1646.6028,370
10/30/201445.6446.1345.6045.9614,225
10/29/201445.9746.1345.4745.7710,300
10/28/201445.1045.8645.1045.7812,385
10/27/201444.6444.9944.6444.877,065
10/24/201444.9545.1544.9245.155,053
10/23/201444.8045.3144.7445.08332,267
10/22/201444.9545.1344.4044.405,937
10/21/201444.1644.8944.1644.8592,131
10/20/201443.5543.9243.4643.9214,713
10/17/201443.9143.9143.3543.5425,084
10/16/201442.8043.5742.8043.4326,889
10/15/201442.6943.3641.7043.0461,058
10/14/201442.9743.5742.9543.1441,348
10/13/201443.1343.4042.6642.6615,778
10/10/201443.4943.8543.1643.23100,145
10/9/201444.4244.4243.5143.6265,530
10/8/201444.0644.7343.6644.7312,965
10/7/201444.5844.6244.0644.1012,521
10/6/201444.9244.9244.5844.7019,173
10/3/201444.7744.9544.5844.8829,134
10/2/201444.6544.7444.0944.5916,297
10/1/201445.0045.0044.3844.5077,459
9/30/201445.4845.4845.0645.0916,451
9/29/201445.2545.4745.2545.438,428
9/26/201445.4045.6645.3745.629,915
9/25/201445.9745.9745.3245.4219,578
9/24/201445.8946.0845.6246.0229,064
9/23/201446.1946.2145.8445.8920,168
9/22/201446.7646.7646.3546.3518,506
9/19/201447.3947.3946.8246.934,400
9/18/201447.2747.2847.1247.2315,703
9/17/201447.2947.3446.9147.0912,680
9/16/201447.0247.3146.9547.149,482
9/15/201446.8646.9846.7946.8823,157
9/12/201447.4147.4146.8846.985,453
9/11/201447.1647.3847.0447.377,535
9/10/201447.1947.1946.8947.153,703
9/9/201447.5147.5147.0747.0812,387
9/8/201447.4647.5847.3147.487,611
9/5/201447.3947.6147.2547.6112,956
9/4/201447.6147.8147.3847.3810,802
9/3/201447.8947.9447.5647.5913,791
9/2/201447.8147.8147.4947.677,595
8/29/201447.5047.6747.4747.6620,185
8/28/201447.5347.5547.2747.5326,035
8/27/201447.5947.6147.5047.5816,305
8/26/201447.5047.6047.4247.4331,580
8/25/201447.4547.4947.2747.3913,879
8/22/201447.3647.3647.0547.2210,652
8/21/201446.9847.3446.9847.3118,900
8/20/201446.9447.1746.9347.127,037
8/19/201446.9047.0646.9047.058,304
8/18/201446.5046.7746.5046.7310,111
8/15/201446.5146.5646.0546.3328,434
8/14/201446.3146.4246.2346.3519,185
8/13/201446.1446.2146.0646.1815,331
8/12/201446.1346.1645.8245.9913,029
8/11/201446.0546.3246.0546.0927,051
8/8/201445.4745.9245.4045.9212,950
8/7/201445.7945.8745.2445.3610,264
8/6/201445.3045.7845.2745.619,580
8/5/201445.8545.8545.4345.588,011
8/4/201445.7345.8845.4445.847,013
8/1/201445.5945.8145.2645.6317,608
7/31/201446.2146.2245.7145.7646,141
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center