$45.49 -0.10 (%) FstTr ET AlDex Shs Multi Cap Value AlphaDEX Fund -

Aug. 26, 2016 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAB historical data

Date Open High Low Close Volume
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
7/19/201644.3644.4544.3044.386,258
7/18/201644.5344.5944.4944.573,071
7/15/201644.6844.6844.3144.458,688
7/14/201644.4544.5344.3944.464,443
7/13/201644.4144.4143.9544.145,498
7/12/201643.7144.2643.7144.263,137
7/11/201643.4243.5943.4243.553,678
7/8/201642.6743.1542.6743.094,439
7/7/201642.0742.4741.9242.1111,691
7/6/201641.7542.0641.7242.063,566
7/5/201642.4242.4241.6241.8227,581
7/1/201642.4142.7842.4142.696,648
6/30/201641.9642.4841.7142.4814,430
6/29/201641.5841.9341.5741.814,075
6/28/201640.6841.0040.6141.006,980
6/27/201640.7840.7840.0640.149,005
6/24/201641.3242.4841.3241.6412,107
6/23/201643.6043.6743.5043.595,137
6/22/201643.2343.2342.8842.8818,356
6/21/201643.3243.3342.9343.1452,861
6/20/201643.2643.6143.1443.142,347
6/17/201642.6442.6842.5642.683,018
6/16/201642.1442.5041.9142.507,487
6/15/201642.9342.9442.5842.587,613
6/14/201642.8242.8242.3042.444,596
6/13/201643.3143.3442.7742.774,817
6/10/201643.7143.7143.2443.3412,444
6/9/201643.9644.1343.9544.112,568
6/8/201644.4544.5444.3844.453,092
6/7/201644.1544.4644.1544.307,208
6/6/201643.7744.2243.7744.135,012
6/3/201643.6343.7243.3043.673,963
6/2/201643.7543.8643.7343.851,986
6/1/201643.5943.7343.5943.662,593
5/31/201643.6443.6443.5143.562,196
5/27/201643.3843.4343.2943.433,025
5/26/201643.2243.2843.1243.122,823
5/25/201643.1343.2543.0643.228,892
5/24/201642.2142.7642.2142.7015,080
5/23/201642.1542.2942.0742.072,682
5/20/201641.7842.2541.7842.185,585
5/19/201641.6441.7241.4141.7212,352
5/18/201642.1942.2541.7341.796,493
5/17/201642.4042.4341.8141.835,879
5/16/201642.0242.2542.0242.144,760
5/13/201642.0642.1441.6541.712,350
5/12/201642.5642.5642.0342.143,669
5/11/201642.5942.8642.4842.5415,989
5/10/201642.5842.8642.5542.867,267
5/9/201642.2842.4142.1142.278,175
5/6/201642.3742.4742.1642.455,196
5/5/201642.7142.7142.1742.225,111
5/4/201642.8542.8542.2842.462,446
5/3/201643.2443.2442.7342.8343,553
5/2/201643.2843.5043.1743.437,099
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center