$46.37 -1.14 (%) FstTr ET AlDex Shs Multi Cap Value AlphaDEX Fund - NYSEARCA

Jun. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAB historical data

Date Open High Low Close Volume
6/29/201547.0947.2846.3746.3711,299
6/26/201547.4347.5647.3647.5116,368
6/25/201547.6047.6447.3747.428,919
6/24/201547.8748.0547.7047.738,006
6/23/201548.1548.2848.0548.2821,821
6/22/201548.0448.0447.9448.0114,524
6/19/201547.9247.9947.7847.7811,975
6/18/201547.8548.0947.8348.0115,023
6/17/201547.9647.9947.6047.799,573
6/16/201547.3247.7847.3247.725,141
6/15/201547.6547.6547.1747.4110,950
6/12/201548.0448.0447.7247.7817,794
6/11/201548.1948.1948.0048.0611,865
6/10/201547.6748.1847.6748.105,050
6/9/201547.4647.7047.4247.4418,828
6/8/201547.6747.7547.4747.5016,102
6/5/201547.6547.8347.5647.7621,347
6/4/201548.0048.0447.5547.6131,469
6/3/201547.9848.3547.9848.1619,325
6/2/201547.7048.2247.7048.029,291
6/1/201547.9247.9247.6647.7318,288
5/29/201548.0448.0447.8847.926,417
5/28/201548.1848.1847.8848.1111,884
5/27/201547.9048.2447.8248.2440,710
5/26/201548.6148.6147.8547.963,078
5/22/201548.8548.8548.5848.8010,426
5/21/201548.6748.9348.6748.897,503
5/20/201548.5448.7048.4948.6428,734
5/19/201548.8548.8548.3248.4816,803
5/18/201548.5748.7348.4548.717,310
5/15/201548.3348.5748.3348.5511,020
5/14/201548.6548.7148.4548.5517,783
5/13/201548.4448.5248.2848.3936,093
5/12/201548.4948.4947.9948.4611,692
5/11/201548.7648.7648.4848.487,205
5/8/201548.4448.7248.4348.6928,027
5/7/201548.1048.2047.8748.1325,918
5/6/201548.5948.5948.0348.1745,577
5/5/201548.8949.0048.4048.4331,677
5/4/201548.9249.1048.9248.9560,399
5/1/201548.6948.9248.5448.8617,535
4/30/201548.7548.8848.4548.5420,920
4/29/201548.7049.0448.5848.9132,212
4/28/201548.4648.8948.4648.886,391
4/27/201548.8048.9748.4948.529,895
4/24/201548.8648.8648.6348.697,107
4/23/201548.7449.0048.6548.8410,454
4/22/201548.4848.5848.1148.5510,143
4/21/201548.7648.7648.3248.396,474
4/20/201548.9148.9748.7948.8115,875
4/17/201548.8348.8348.2348.4511,892
4/16/201549.0249.3548.9749.128,402
4/15/201548.7349.4548.7349.349,670
4/14/201548.4048.6048.4048.576,114
4/13/201548.6348.6348.2948.3214,536
4/10/201548.3548.5148.3548.5123,608
4/9/201548.1148.3748.0548.368,684
4/8/201548.4348.4348.1348.219,265
4/7/201548.3348.5448.2648.2614,602
4/6/201547.6248.5347.6248.3915,658
4/2/201547.6248.0047.6247.8576,863
4/1/201547.4947.7347.4047.5841,311
3/31/201547.6947.7847.5047.6012,030
3/30/201547.3947.8447.3947.848,705
3/27/201547.0147.1146.9747.108,707
3/26/201547.2247.3647.0447.149,826
3/25/201547.8747.8847.2447.2426,505
3/24/201548.0448.0447.7347.8013,079
3/23/201548.2348.2348.0848.0826,929
3/20/201547.6948.0547.6147.9519,303
3/19/201547.6947.6947.2847.4013,552
3/18/201546.9048.0746.8047.8526,764
3/17/201546.8747.0746.7547.0337,742
3/16/201546.8947.0746.6847.0620,863
3/13/201546.8746.8746.2446.7018,157
3/11/201546.5146.5946.2746.5320,163
3/10/201546.8046.8046.4346.4716,128
3/9/201547.2847.3247.1947.289,094
3/6/201547.6847.6847.0447.1422,174
3/5/201548.0348.0347.7347.9020,553
3/4/201547.6947.9447.5947.929,845
3/3/201548.2048.2047.9648.1012,553
3/2/201548.0848.2347.9348.2345,945
2/27/201548.2348.4048.1848.27117,571
2/26/201548.5948.5948.1748.3154,052
2/25/201548.4748.6148.3748.569,101
2/24/201548.3948.6248.3748.5510,007
2/23/201548.2548.3648.2148.234,494
2/20/201548.4748.5348.0648.4915,315
2/19/201548.1548.6348.1548.506,868
2/18/201548.1348.4748.1348.4310,197
2/17/201548.3248.5448.0448.5131,667
2/13/201548.0848.3948.0848.3924,675
2/12/201547.7548.0447.7548.0028,809
2/11/201547.3247.5347.2547.4810,670
2/10/201547.7347.7347.1747.6318,137
2/9/201547.4747.9047.4747.64137,095
2/6/201547.7947.9347.5047.5914,737
2/5/201547.2047.6947.2047.6012,997
2/4/201547.1547.2946.8246.9012,630
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!