$51.23 -0.02 (%) FstTr ET AlDex Shs Multi Cap Growth AlphaDEX Fund - NYSEARCA

May. 28, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAD historical data

Date Open High Low Close Volume
5/27/201550.7551.3450.7551.252,985
5/26/201550.8150.8150.6450.761,024
5/22/201551.3651.3651.2351.241,963
5/21/201551.3551.3551.2851.282,391
5/20/201551.3151.4051.3151.35992
5/19/201551.3851.5051.3851.501,158
5/18/201551.0151.2550.9551.161,801
5/15/201550.8850.8950.7750.871,601
5/14/201550.6250.8650.6150.7917,082
5/13/201550.5650.5650.2250.22881
5/12/201550.0050.4350.0050.314,923
5/11/201550.6650.7850.5750.591,548
5/8/201550.7650.7650.4850.55854
5/7/201549.6950.1549.6950.151,588
5/6/201549.8549.8549.4149.413,863
5/5/201550.2050.3449.5949.599,015
5/4/201550.4350.6250.3050.3732,498
5/1/201549.9650.1949.9550.192,547
4/30/201550.0150.1349.3549.395,660
4/29/201550.5250.5250.0950.272,328
4/28/201550.5050.9050.4850.734,554
4/27/201551.4351.4750.7250.754,197
4/24/201551.3751.3851.3551.382,129
4/23/201551.2051.5251.2051.521,907
4/22/201551.0751.3051.0551.301,100
4/21/201551.1651.3051.0851.193,572
4/20/201550.8351.0450.8351.026,251
4/17/201550.5150.5850.3650.446,209
4/16/201551.2451.2451.0951.203,480
4/15/201551.2051.3951.1751.172,688
4/14/201551.1751.1851.0351.124,566
4/13/201551.3051.5651.2251.2620,583
4/10/201551.2951.4451.2951.441,094
4/9/201551.0551.0551.0451.04777
4/8/201551.1851.3251.1551.322,322
4/7/201551.3151.3151.0251.022,009
4/6/201550.6751.3450.6751.341,707
4/2/201551.0651.2851.0051.095,336
4/1/201551.1551.1550.5450.873,709
3/31/201551.3751.4251.2151.213,639
3/30/201551.3451.5351.2651.452,435
3/27/201550.6850.8850.4750.883,282
3/26/201550.4450.6450.0850.443,293
3/25/201551.8451.8450.6050.604,605
3/24/201551.8951.9851.7651.784,512
3/23/201552.1852.1851.9352.055,702
3/20/201551.8852.0351.6951.906,059
3/19/201551.4851.5651.3351.545,011
3/18/201550.9151.6150.6751.434,949
3/17/201550.7350.9050.5850.7622,341
3/16/201550.4750.9350.4750.8814,651
3/13/201550.3050.3049.9050.257,334
3/12/201550.1050.2950.1050.251,531
3/11/201549.6349.6649.5149.5512,422
3/10/201549.6249.6249.4149.554,138
3/9/201549.8450.1249.8350.0716,275
3/6/201550.3650.3649.7049.703,794
3/5/201550.5150.6050.4950.581,474
3/4/201550.5650.5650.1250.383,736
3/3/201550.8050.8150.3550.555,297
3/2/201550.5150.9350.5150.8816,004
2/27/201550.7550.7550.5250.542,291
2/26/201550.6050.6850.4450.5221,201
2/25/201550.6450.7050.5050.583,403
2/24/201550.6350.7150.4550.599,495
2/23/201550.3850.6550.3850.592,133
2/20/201549.9750.4749.9750.4712,010
2/19/201550.2250.3450.1450.1713,661
2/18/201549.8750.2549.8750.236,425
2/17/201550.0850.0949.9149.966,553
2/13/201549.8349.9149.7949.918,406
2/12/201549.6049.8749.4049.8718,091
2/11/201549.3149.3849.1249.364,045
2/10/201548.9949.3348.7649.2417,467
2/9/201548.8948.9548.6948.7524,654
2/6/201549.5049.5048.9449.0610,618
2/5/201549.2549.4749.2549.4319,066
2/4/201548.8949.1048.7948.9010,327
2/3/201548.5448.9348.3948.9211,264
2/2/201547.5048.2147.3248.219,154
1/30/201548.4548.6048.0948.135,467
1/29/201548.3949.0248.3249.028,158
1/28/201549.3349.3848.4448.447,194
1/27/201548.8049.1648.6948.9013,739
1/26/201548.8249.1148.7449.102,546
1/23/201549.0649.1648.9949.0331,477
1/22/201548.3748.9847.9348.984,694
1/21/201548.0948.4148.0048.184,223
1/20/201548.0448.2547.8148.246,530
1/16/201547.5448.0247.4348.029,528
1/15/201547.8147.8647.4247.554,725
1/14/201547.7648.0647.7648.06602
1/13/201548.3048.9047.8147.914,867
1/12/201548.1348.2648.0848.266,703
1/9/201548.5548.6148.4248.427,322
1/8/201548.3848.7848.3848.6912,034
1/6/201547.8147.8146.8947.234,575
1/5/201548.0348.0347.7047.704,229
1/2/201548.8248.8548.3648.515,192
12/31/201449.3249.3448.8448.844,780
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center