$43.32 -0.31 (%) FstTr ET AlDex Shs Multi Cap Value AlphaDEX Fund -

Apr. 29, 2016 | 03:59 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
4/29/201643.2343.4443.0643.326,081
4/28/201644.1244.2743.6343.6348,420
4/27/201644.2544.3043.9444.305,535
4/26/201643.5144.0143.5143.9452,205
4/25/201643.4043.4443.3643.441,127
4/22/201643.9043.9143.8243.821,847
4/21/201643.6543.8043.4343.4910,031
4/20/201643.6543.9443.6543.932,641
4/19/201643.5543.6143.3843.613,296
4/18/201642.7643.3342.7643.331,196
4/15/201643.1343.1342.9543.073,802
4/14/201643.0043.1542.9643.0862,877
4/13/201642.8643.2042.8643.203,986
4/12/201641.8042.3841.8042.193,603
4/11/201642.1342.1841.6941.699,671
4/8/201641.9841.9841.5741.644,546
4/7/201641.7541.8341.3741.478,459
4/6/201641.6842.1741.6742.0732,549
4/5/201642.1142.1541.8341.83129,541
4/4/201642.8742.9442.4042.404,567
4/1/201642.7242.9942.5042.9910,221
3/31/201642.9543.1142.9143.0436,859
3/30/201643.2043.2042.7542.996,661
3/29/201642.1042.8542.0542.853,910
3/28/201642.2342.4042.0442.306,743
3/24/201641.7542.2741.7542.27133,350
3/23/201642.8142.8142.1242.128,462
3/22/201643.0043.2143.0043.063,871
3/21/201643.2043.2443.1843.245,132
3/18/201643.2643.3143.1343.266,592
3/17/201642.3843.1442.3343.1411,641
3/16/201641.7442.3841.7442.377,298
3/15/201641.8841.8841.5841.694,553
3/14/201642.2042.3542.0042.2314,511
3/11/201642.1542.4342.1442.4313,808
3/10/201641.8041.8041.1041.555,805
3/9/201641.6841.8141.4041.5618,906
3/8/201642.2142.2141.5141.582,673
3/7/201641.8742.4241.8742.3826,295
3/4/201641.4542.0441.3841.755,341
3/3/201640.6541.2940.6541.294,601
3/2/201640.0040.4840.0040.463,940
3/1/201639.6140.0839.6040.033,111
2/29/201639.3339.6239.3139.315,546
2/26/201639.3739.5039.2339.345,416
2/25/201638.9039.0038.6338.991,485
2/24/201638.0638.8437.9538.845,712
2/23/201638.9138.9138.5038.504,573
2/22/201638.6639.0638.6639.0252,847
2/19/201638.2838.2837.9138.268,348
2/18/201638.6138.6438.3138.529,085
2/17/201638.1538.6938.1538.529,894
2/16/201637.3837.7537.1537.7315,038
2/12/201636.4536.9536.3936.9514,031
2/11/201636.1736.2935.7836.159,311
2/10/201637.0437.1136.6836.682,985
2/9/201636.7137.1236.5336.8428,426
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center