$52.00 +0.13 (%) FstTr ET AlDex Shs Multi Cap Value AlphaDEX Fund - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAB historical data

Date Open High Low Close Volume
12/9/201651.8852.0051.6952.0016,937
12/8/201651.4552.0151.4451.8724,447
12/7/201650.3451.4650.3451.2210,406
12/6/201649.9450.5049.9450.406,189
12/5/201649.8949.9849.8649.982,454
12/2/201649.6049.6249.3349.419,832
12/1/201649.7649.7649.4249.436,721
11/30/201649.5949.5949.2749.4710,270
11/29/201649.4949.5249.2649.276,812
11/28/201649.8249.8249.3249.396,624
11/25/201649.8049.8149.7249.803,474
11/23/201649.4349.6749.4049.675,508
11/21/201649.0549.0848.8449.0112,573
11/18/201648.5148.8148.5148.712,843
11/17/201648.6248.8148.5948.7923,717
11/16/201648.4248.5948.3148.4712,945
11/15/201648.2648.7448.2548.7451,034
11/14/201647.9148.5647.9148.5231,077
11/11/201647.1847.5147.0847.511,507
11/10/201646.8047.3246.8047.277,310
11/9/201644.7146.4044.7146.2510,474
11/8/201644.8045.3044.8045.271,326
11/7/201644.8345.1844.8344.986,330
11/4/201644.0844.5544.0844.143,646
11/3/201644.2744.4144.0044.024,308
11/2/201644.4244.4344.2044.205,166
11/1/201644.9844.9844.4044.624,823
10/31/201644.8645.0044.8345.003,344
10/28/201644.8645.0444.7744.773,507
10/27/201644.8644.9844.7744.774,918
10/26/201645.1345.1344.9945.105,514
10/25/201644.9945.1344.9945.042,539
10/24/201645.2145.3945.2145.343,879
10/21/201644.8545.1544.8545.103,047
10/20/201645.0945.4545.0845.1813,702
10/19/201645.0245.3945.0245.249,669
10/18/201645.0645.0744.9745.071,863
10/17/201645.0145.0144.6944.739,572
10/14/201645.1745.1744.8044.871,954
10/13/201645.0345.0344.4844.851,970
10/12/201645.1845.3045.1645.231,521
10/11/201645.8545.8545.0545.05823
10/10/201645.8045.8045.6945.731,103
10/7/201645.9445.9445.2845.516,549
10/6/201645.5645.7845.4245.734,600
10/5/201645.6845.8445.6845.771,949
10/4/201645.5245.5245.1445.2820,197
10/3/201645.2445.3645.1845.3027,705
9/30/201645.2545.6345.2545.555,916
9/29/201645.3845.5244.8744.874,247
9/28/201645.2645.2744.8345.252,454
9/27/201644.8445.0044.7844.933,570
9/26/201645.2545.2544.8044.802,489
9/23/201645.3445.5345.2945.314,047
9/22/201645.2345.5645.2345.518,356
9/21/201644.7245.0744.6145.074,441
9/20/201645.0745.0844.7444.803,443
9/19/201645.0745.2844.8145.009,776
9/16/201644.7044.7644.6044.742,366
9/15/201644.7045.0344.7045.013,531
9/14/201644.5944.5944.3144.411,919
9/13/201644.8644.8644.5044.611,792
9/12/201644.5045.4644.5045.362,811
9/9/201645.5345.5345.0145.031,832
9/8/201646.1646.1646.0246.061,592
9/7/201645.8146.0845.7746.057,245
9/6/201645.6345.7345.6345.7221,696
9/2/201645.6645.8645.6645.862,438
9/1/201645.1545.5645.1545.564,375
8/31/201645.9045.9045.3845.678,444
8/30/201645.8645.9245.6745.813,603
8/29/201645.7745.9545.7045.7512,122
8/26/201645.9145.9145.3145.494,816
8/25/201645.6745.6745.5445.593,217
8/24/201645.8545.8645.5245.546,682
8/23/201645.7045.9245.7045.844,854
8/22/201645.3245.5045.3245.456,440
8/19/201645.5445.5845.4445.582,681
8/18/201645.4045.4845.4045.475,027
8/17/201645.1145.2245.0645.171,583
8/16/201645.5045.5045.3245.324,724
8/15/201645.3245.5945.3245.521,402
8/12/201645.0545.1745.0545.123,574
8/11/201645.0545.2345.0345.175,172
8/10/201645.0445.0444.7144.761,900
8/9/201645.1545.1744.9744.986,866
8/8/201645.2645.3245.1245.166,051
8/5/201644.4445.1544.4445.062,111
8/4/201644.4844.5244.3444.404,779
8/3/201643.8444.4543.8444.373,517
8/2/201644.7544.7543.8443.9110,801
8/1/201644.8844.8844.5044.5427,475
7/29/201644.6944.9344.5344.931,384
7/28/201644.8844.9244.6344.7818,138
7/27/201644.8944.8944.7144.771,667
7/26/201645.0645.0844.7345.086,437
7/25/201644.7944.7944.6944.753,039
7/22/201644.6044.8044.6044.805,173
7/21/201644.6944.8444.4644.555,374
7/20/201644.5444.7244.3844.637,740
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center