$45.30 -0.39 (%) FstTr ET AlDex Shs Multi Cap Value AlphaDEX Fund - NYSEARCA

Jan. 30, 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
1/29/201545.5045.7144.8245.6929,433
1/28/201546.7546.7545.3545.3518,962
1/27/201546.0546.5645.9446.4116,433
1/26/201546.0346.5545.9946.5312,783
1/23/201546.3146.3846.1546.207,314
1/22/201545.8446.3945.7646.3014,303
1/21/201545.2645.8545.2645.7315,875
1/20/201545.5745.5744.9945.2716,421
1/16/201544.7145.5444.7145.539,059
1/15/201545.4045.4044.6244.6229,500
1/14/201545.1545.2944.5145.2544,621
1/13/201545.7546.2745.0845.4320,407
1/12/201545.3745.6845.3745.6528,417
1/9/201546.8146.8146.1046.4037,057
1/8/201546.6246.7846.5846.7328,726
1/6/201546.2346.2345.3445.5012,307
1/5/201546.4746.4746.0046.0915,119
1/2/201547.4047.4046.7447.0235,920
12/31/201447.8947.8947.2647.269,315
12/30/201447.7947.9247.7147.7223,651
12/29/201447.8548.0747.8547.986,328
12/26/201447.6047.8547.6047.6110,192
12/24/201447.5247.6047.4047.536,970
12/23/201447.3947.5547.3847.4311,123
12/22/201447.2647.3147.0247.3110,215
12/19/201446.8347.2946.7747.1533,708
12/18/201446.6147.1146.2246.7432,748
12/17/201445.0345.9845.0345.9368,028
12/16/201444.6945.6244.6944.9414,299
12/15/201445.3145.4844.8044.9810,314
12/12/201445.5645.5745.1045.1422,837
12/11/201446.1446.3145.8345.8611,466
12/10/201446.4146.4245.6645.6611,022
12/9/201445.8446.6445.8146.6416,319
12/8/201446.4846.5046.2146.2411,160
12/5/201446.8146.9346.7446.745,921
12/4/201446.8846.8846.5946.7315,290
12/3/201446.6247.0946.6246.9418,645
12/2/201446.4946.7446.4746.5421,268
12/1/201446.6346.6446.2046.288,088
11/28/201447.1347.1346.8946.964,741
11/26/201447.3047.3947.2547.307,195
11/25/201447.5347.6947.3747.4314,094
11/24/201447.4947.5647.3847.5510,188
11/21/201447.6447.6747.2847.3813,297
11/20/201446.6847.1946.6847.1917,550
11/19/201446.9546.9546.5846.783,790
11/18/201446.8647.0846.8646.9110,017
11/17/201446.8046.8946.6246.806,304
11/14/201446.7346.9746.7346.867,380
11/13/201447.1047.1846.7046.7414,638
11/12/201446.9047.1046.7847.109,918
11/11/201446.9747.0746.9447.0516,590
11/10/201447.1347.1346.8846.957,682
11/7/201446.7047.0346.7047.0018,564
11/6/201446.5346.7846.3846.7615,301
11/5/201446.4846.6346.3846.639,213
11/4/201446.3946.3946.0546.208,227
11/3/201446.6746.7746.3546.3919,207
10/31/201446.5246.6446.1646.6028,370
10/30/201445.6446.1345.6045.9614,225
10/29/201445.9746.1345.4745.7710,300
10/28/201445.1045.8645.1045.7812,385
10/27/201444.6444.9944.6444.877,065
10/24/201444.9545.1544.9245.155,053
10/23/201444.8045.3144.7445.08332,267
10/22/201444.9545.1344.4044.405,937
10/21/201444.1644.8944.1644.8592,131
10/20/201443.5543.9243.4643.9214,713
10/17/201443.9143.9143.3543.5425,084
10/16/201442.8043.5742.8043.4326,889
10/15/201442.6943.3641.7043.0461,058
10/14/201442.9743.5742.9543.1441,348
10/13/201443.1343.4042.6642.6615,778
10/10/201443.4943.8543.1643.23100,145
10/9/201444.4244.4243.5143.6265,530
10/8/201444.0644.7343.6644.7312,965
10/7/201444.5844.6244.0644.1012,521
10/6/201444.9244.9244.5844.7019,173
10/3/201444.7744.9544.5844.8829,134
10/2/201444.6544.7444.0944.5916,297
10/1/201445.0045.0044.3844.5077,459
9/30/201445.4845.4845.0645.0916,451
9/29/201445.2545.4745.2545.438,428
9/26/201445.4045.6645.3745.629,915
9/25/201445.9745.9745.3245.4219,578
9/24/201445.8946.0845.6246.0229,064
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center