$37.10 0.00 (%) FstTr ET AlDex Shs Multi Cap Value AlphaDEX Fund - NYSEARCA

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAB historical data

Date Open High Low Close Volume
2/8/201637.1537.1536.6037.107,309
2/5/201637.8837.9437.6037.6250,971
2/4/201637.8838.5337.8038.144,982
2/3/201637.3837.6736.5437.6428,617
2/2/201637.2037.3037.1437.194,343
2/1/201637.9838.2737.6838.125,111
1/29/201637.3138.2437.3138.1910,542
1/28/201637.1537.3536.7736.9925,584
1/27/201637.0037.3736.6336.7820,821
1/26/201636.1737.0336.1737.0131,356
1/25/201636.7336.7435.9635.9622,249
1/22/201636.7737.0636.6136.9614,133
1/21/201635.8936.6335.6536.2121,523
1/20/201635.4236.1034.4735.8047,356
1/19/201636.8236.8235.6636.0226,831
1/15/201636.3236.5135.7736.4618,180
1/14/201636.7637.4736.3537.2214,560
1/13/201637.8937.8936.5336.6114,079
1/12/201638.0238.0237.1037.7011,272
1/11/201637.9037.9337.2337.6222,836
1/8/201638.5838.6737.8237.8323,015
1/7/201638.7439.0238.4238.4932,557
1/6/201639.6239.6839.1839.4079,830
1/5/201640.3640.3639.9140.1929,659
1/4/201639.7840.2639.7840.2662,572
12/31/201540.9341.0640.7440.74161,350
12/30/201541.3841.4341.0341.0662,538
12/29/201541.3841.5241.2141.4662,422
12/28/201541.2841.2840.9141.0915,394
12/24/201541.5641.6441.4741.514,585
12/23/201541.1541.6041.0541.5962,131
12/22/201540.4140.9740.3140.7981,449
12/21/201540.1240.3540.0040.1817,467
12/18/201540.4140.4139.9940.0410,471
12/17/201541.3041.3040.6040.606,117
12/16/201540.9541.3140.7541.2527,057
12/15/201540.7540.9240.6040.7427,943
12/14/201540.2840.3739.9240.2557,298
12/11/201540.8540.8740.3940.4914,916
12/10/201541.2741.6341.2741.387,804
12/9/201541.4542.0041.1241.2711,132
12/8/201541.6741.7741.4341.4312,474
12/7/201542.4242.4241.8841.893,722
12/4/201542.3642.7342.3642.6723,708
12/3/201543.0943.0942.2742.416,571
12/2/201543.5543.5542.8842.9316,802
12/1/201543.4743.7043.4443.708,407
11/30/201543.4543.5443.3143.376,969
11/27/201543.3843.4043.2743.366,477
11/25/201543.3843.5443.2243.4415,426
11/24/201542.9243.4542.8043.4010,339
11/23/201542.9743.1542.8242.9712,143
11/20/201543.0543.2242.8642.869,697
11/19/201542.9042.9142.7342.845,873
11/18/201542.5842.9842.5042.983,476
11/17/201542.5742.6942.1842.205,599
11/16/201541.8242.5241.8242.5211,022
11/13/201542.0742.1541.7841.878,221
11/12/201542.7642.7642.1842.219,329
11/11/201543.4843.5043.0543.0519,137
11/10/201543.3043.5543.2343.526,349
11/9/201543.9043.9043.2343.4315,751
11/6/201543.7043.9143.5143.9124,020
11/5/201543.9344.0843.6243.919,845
11/4/201544.2344.2343.8543.938,970
11/3/201543.7244.1843.7244.164,721
10/30/201542.9143.1842.7943.0116,388
10/29/201542.8743.0942.8142.855,543
10/28/201542.2743.0642.2743.067,171
10/26/201543.2943.2942.8442.905,445
10/23/201543.3643.4043.0043.3313,620
10/22/201542.7943.3242.7943.1111,353
10/21/201543.1843.1842.6442.655,532
10/20/201542.8043.2842.8043.104,829
10/19/201542.9842.9842.7442.8449,718
10/16/201543.3343.3342.8543.118,868
10/15/201542.7643.2542.6443.204,718
10/14/201542.8243.0242.6142.6821,285
10/13/201543.0643.4042.8542.858,148
10/12/201543.3643.4043.1543.2936,732
10/9/201543.8143.8143.5643.6216,207
10/8/201542.9143.8642.9143.7712,795
10/7/201542.7943.0442.6143.008,894
10/6/201542.3242.7242.3242.5440,243
10/5/201541.4742.3841.4742.3610,922
10/2/201540.1341.1740.0541.1714,870
10/1/201540.7540.7540.1540.4855,077
9/30/201540.3940.7240.3340.7011,978
9/29/201540.0640.2739.9040.1134,140
9/28/201540.7140.7139.9939.9925,808
9/25/201541.1541.2340.7940.9417,682
9/24/201540.5040.9440.3540.8560,274
9/23/201541.1241.1940.7140.8012,922
9/22/201541.4141.5341.0741.2510,588
9/21/201542.0042.2041.8941.967,858
9/18/201542.0542.1541.6641.729,845
9/17/201542.7543.1442.5742.6116,881
9/16/201542.2242.7942.2242.7915,622
9/15/201541.7642.2141.7642.1829,221
9/14/201541.7641.7641.6041.626,381
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center