FstTr ET AlDex Shs Multi Cap Value AlphaDEX Fund $45.89

down -0.46


23/9/2014 03:52 PM  |  NYSEARCA : FAB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAB historical data

Date Open High Low Close Volume
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
7/3/201448.0048.0947.8048.0723,777
7/2/201448.0448.0447.7847.8339,247
7/1/201447.9648.2247.9447.9635,193
6/30/201447.6847.7547.3747.7113,551
6/27/201447.3847.6347.2047.6314,568
6/26/201447.5547.5547.0947.357,171
6/25/201447.2247.3947.1147.399,294
6/24/201447.6147.8147.2147.2816,328
6/20/201447.6447.7544.0047.6529,510
6/19/201447.5247.6447.4147.5213,155
6/18/201447.2747.5747.1147.5722,331
6/17/201446.9547.2946.9547.2825,767
6/16/201446.9247.1046.7246.9621,506
6/13/201446.9446.9746.7546.9223,435
6/12/201447.4647.4646.5946.7413,335
6/11/201447.2347.2346.8046.8026,906
6/10/201447.0747.2547.0347.2033,120
6/9/201447.2347.4547.1147.3110,676
6/6/201446.8647.1646.8647.0030,375
6/5/201446.1946.8446.1946.7711,413
6/4/201446.0346.3446.0346.2813,918
6/3/201446.2346.2345.9946.219,891
6/2/201446.3946.3946.0246.2326,107
5/30/201446.2146.2846.0346.2112,138
5/29/201446.0546.2045.9646.2015,434
5/28/201445.8746.0645.7346.0028,362
5/27/201445.9646.1345.9046.0216,587
5/23/201445.6145.7645.6045.756,137
5/22/201445.4245.6245.4045.5915,181
5/21/201445.2545.3445.0845.3347,250
5/20/201445.1545.2744.9045.1110,105
5/19/201445.4545.6145.4345.568,697
5/16/201445.4045.4045.0345.3910,294
5/15/201445.4045.4044.8945.3019,353
5/13/201446.2546.2546.0146.099,011
5/12/201445.7846.2245.7846.2223,005
5/8/201445.4045.9245.3545.3522,290
5/7/201445.4445.5444.9745.5411,228
5/6/201445.6045.6045.2045.2014,222
5/5/201445.5945.6745.1645.4912,052
5/2/201445.6745.9145.5445.6736,302
5/1/201445.7445.7845.4045.6223,720
4/30/201445.3545.6745.3345.6121,852
4/29/201445.6445.6445.3845.4519,163
Trading Center