$53.88 +0.49 (%) FstTr ET AlDex Shs Multi Cap Growth AlphaDEX Fund - NASDAQ

Dec. 8, 2016 | 03:19 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAD historical data

Date Open High Low Close Volume
12/8/201653.4753.8853.4753.886,716
12/7/201653.1253.4452.8053.3914,091
12/6/201652.6153.0152.5053.016,535
12/5/201652.3452.6052.3252.533,244
12/2/201651.8652.1151.8651.952,660
12/1/201652.6952.6951.6851.737,416
11/30/201653.0853.3152.6352.685,207
11/29/201652.9653.1352.7452.944,880
11/28/201653.3453.4652.7452.745,413
11/25/201653.3453.3453.2253.253,256
11/23/201653.0553.1352.8253.139,686
11/21/201652.2852.7652.2852.6112,871
11/18/201652.3852.4752.2752.376,001
11/17/201652.2552.4552.1652.383,020
11/16/201651.8052.0251.8052.026,970
11/15/201651.6852.0151.6651.938,365
11/14/201651.5151.5151.2151.435,728
11/11/201650.9851.2050.8851.122,420
11/10/201651.2651.4050.7950.885,615
11/9/201649.6950.9449.6950.797,242
11/8/201650.1850.3650.1150.281,850
11/7/201649.6949.9549.6949.841,850
11/4/201648.7249.2448.7248.796,589
11/3/201648.9849.0048.8548.882,694
11/2/201649.2049.2548.9848.9822,921
11/1/201650.1750.1749.1749.404,732
10/31/201650.0050.0749.9349.963,407
10/28/201649.9650.1249.8149.893,479
10/27/201650.6250.6249.8149.8311,624
10/26/201650.6150.6150.1950.374,502
10/25/201651.2751.2750.7350.7314,847
10/24/201651.3351.3451.2351.283,883
10/21/201650.8351.0850.8350.942,264
10/20/201650.9751.1450.8850.881,306
10/19/201651.2251.3451.1451.2514,999
10/18/201651.1551.3050.9551.124,638
10/17/201650.6450.8550.6450.671,121
10/14/201651.1051.1050.7850.795,642
10/13/201650.9951.1450.5950.928,212
10/12/201651.2251.3151.1751.194,890
10/11/201652.1552.1550.9751.056,548
10/10/201652.4052.4052.1352.193,184
10/7/201651.9952.0551.5651.786,709
10/6/201651.9552.1451.7152.0647,309
10/5/201652.0152.1952.0152.053,216
10/4/201652.6652.6652.0152.0117,283
10/3/201652.4652.5052.2152.3782,633
9/30/201652.5052.9252.4952.921,644
9/29/201652.9452.9452.4652.4816,095
9/28/201652.8452.9652.6652.963,904
9/27/201652.7152.8752.7052.722,209
9/26/201652.6352.8652.6352.813,134
9/23/201653.0753.3152.9853.102,502
9/22/201652.8253.3352.8253.252,569
9/21/201652.2652.4652.1752.343,948
9/20/201652.2752.3352.1452.283,906
9/19/201652.4752.4752.0652.061,968
9/16/201651.8652.0451.8652.004,679
9/15/201651.6152.1851.6152.1228,526
9/14/201651.5751.8251.4551.4724,105
9/13/201651.7451.7451.4351.574,643
9/12/201651.7452.5251.7352.3812,457
9/9/201652.8552.8551.9251.924,453
9/8/201653.4253.4453.2453.327,956
9/7/201653.5353.5553.3653.559,785
9/6/201653.4553.4953.3753.4636,789
9/2/201653.4253.5553.4253.441,237
9/1/201653.1453.1452.8252.983,465
8/31/201652.8252.9252.7252.923,082
8/30/201653.0253.1052.9653.035,419
8/29/201652.7553.2752.7553.174,141
8/26/201652.9552.9552.7152.801,548
8/25/201653.1553.1553.0553.081,444
8/24/201653.1053.2552.8752.8714,377
8/23/201653.3653.4053.1353.293,208
8/22/201652.8853.1152.8853.063,104
8/19/201652.8853.0252.8753.022,771
8/18/201652.8353.0352.8052.952,955
8/17/201652.5552.7352.4352.735,406
8/16/201653.4053.4052.8552.867,561
8/15/201653.3053.5053.3053.453,426
8/12/201653.0253.1953.0253.191,761
8/11/201652.9653.2152.9653.148,739
8/10/201653.0653.1452.9753.064,177
8/9/201653.2453.3153.1153.129,928
8/8/201653.1053.1052.9953.061,436
8/5/201653.1853.3053.1253.243,259
8/4/201652.8753.0552.8052.963,785
8/3/201652.6052.7752.5952.768,115
8/2/201653.3053.3052.6252.793,815
8/1/201653.2553.5053.0053.0133,141
7/29/201653.3653.4253.1853.412,436
7/28/201652.9353.2952.8553.2510,776
7/27/201652.8952.9752.8252.913,739
7/26/201653.1453.2652.9653.057,505
7/25/201652.9152.9852.9052.972,985
7/22/201652.5453.0952.5453.09897
7/21/201652.9952.9952.5052.612,847
7/20/201652.8653.0752.8652.964,471
7/19/201652.7052.7052.5752.663,073
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center