$48.80 -0.09 (%) FstTr ET AlDex Shs Multi Cap Value AlphaDEX Fund - NYSEARCA

May. 22, 2015 | 03:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAB historical data

Date Open High Low Close Volume
5/22/201548.8548.8548.5848.8010,426
5/21/201548.6748.9348.6748.897,503
5/20/201548.5448.7048.4948.6428,734
5/19/201548.8548.8548.3248.4816,803
5/18/201548.5748.7348.4548.717,310
5/15/201548.3348.5748.3348.5511,020
5/14/201548.6548.7148.4548.5517,783
5/13/201548.4448.5248.2848.3936,093
5/12/201548.4948.4947.9948.4611,692
5/11/201548.7648.7648.4848.487,205
5/8/201548.4448.7248.4348.6928,027
5/7/201548.1048.2047.8748.1325,918
5/6/201548.5948.5948.0348.1745,577
5/5/201548.8949.0048.4048.4331,677
5/4/201548.9249.1048.9248.9560,399
5/1/201548.6948.9248.5448.8617,535
4/30/201548.7548.8848.4548.5420,920
4/29/201548.7049.0448.5848.9132,212
4/28/201548.4648.8948.4648.886,391
4/27/201548.8048.9748.4948.529,895
4/24/201548.8648.8648.6348.697,107
4/23/201548.7449.0048.6548.8410,454
4/22/201548.4848.5848.1148.5510,143
4/21/201548.7648.7648.3248.396,474
4/20/201548.9148.9748.7948.8115,875
4/17/201548.8348.8348.2348.4511,892
4/16/201549.0249.3548.9749.128,402
4/15/201548.7349.4548.7349.349,670
4/14/201548.4048.6048.4048.576,114
4/13/201548.6348.6348.2948.3214,536
4/10/201548.3548.5148.3548.5123,608
4/9/201548.1148.3748.0548.368,684
4/8/201548.4348.4348.1348.219,265
4/7/201548.3348.5448.2648.2614,602
4/6/201547.6248.5347.6248.3915,658
4/2/201547.6248.0047.6247.8576,863
4/1/201547.4947.7347.4047.5841,311
3/31/201547.6947.7847.5047.6012,030
3/30/201547.3947.8447.3947.848,705
3/27/201547.0147.1146.9747.108,707
3/26/201547.2247.3647.0447.149,826
3/25/201547.8747.8847.2447.2426,505
3/24/201548.0448.0447.7347.8013,079
3/23/201548.2348.2348.0848.0826,929
3/20/201547.6948.0547.6147.9519,303
3/19/201547.6947.6947.2847.4013,552
3/18/201546.9048.0746.8047.8526,764
3/17/201546.8747.0746.7547.0337,742
3/16/201546.8947.0746.6847.0620,863
3/13/201546.8746.8746.2446.7018,157
3/11/201546.5146.5946.2746.5320,163
3/10/201546.8046.8046.4346.4716,128
3/9/201547.2847.3247.1947.289,094
3/6/201547.6847.6847.0447.1422,174
3/5/201548.0348.0347.7347.9020,553
3/4/201547.6947.9447.5947.929,845
3/3/201548.2048.2047.9648.1012,553
3/2/201548.0848.2347.9348.2345,945
2/27/201548.2348.4048.1848.27117,571
2/26/201548.5948.5948.1748.3154,052
2/25/201548.4748.6148.3748.569,101
2/24/201548.3948.6248.3748.5510,007
2/23/201548.2548.3648.2148.234,494
2/20/201548.4748.5348.0648.4915,315
2/19/201548.1548.6348.1548.506,868
2/18/201548.1348.4748.1348.4310,197
2/17/201548.3248.5448.0448.5131,667
2/13/201548.0848.3948.0848.3924,675
2/12/201547.7548.0447.7548.0028,809
2/11/201547.3247.5347.2547.4810,670
2/10/201547.7347.7347.1747.6318,137
2/9/201547.4747.9047.4747.64137,095
2/6/201547.7947.9347.5047.5914,737
2/5/201547.2047.6947.2047.6012,997
2/4/201547.1547.2946.8246.9012,630
2/3/201546.5647.4646.5647.4525,704
2/2/201545.5946.2745.3246.2114,394
1/30/201545.3645.9145.1945.3020,267
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center