$50.34 +0.94 (%) FstTr ET AlDex Shs Multi Cap Growth AlphaDEX Fund -

Jun. 29, 2016 | 03:40 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
6/29/201650.0150.3750.0150.347,080
6/28/201649.3549.5149.1249.399,975
6/27/201648.8248.8248.4848.7012,817
6/24/201649.7150.3249.2549.778,589
6/23/201650.9051.0350.8350.975,590
6/22/201650.7250.7850.4950.5626,892
6/21/201650.7950.8250.5250.7748,348
6/20/201650.4450.9250.4450.584,350
6/17/201650.0550.2550.0550.251,013
6/16/201649.9650.4049.9050.347,202
6/15/201650.3950.5050.2550.267,620
6/14/201650.3350.3350.0150.072,209
6/13/201650.6750.7550.4850.482,936
6/10/201650.8451.0150.6350.7919,479
6/9/201651.1151.3051.1151.263,474
6/8/201651.1651.4051.0551.403,455
6/7/201651.0051.0550.9151.021,683
6/6/201650.9050.9950.6750.858,298
6/3/201650.8650.8650.5850.789,940
6/2/201650.5650.8650.5650.865,396
6/1/201650.2150.8050.2150.805,155
5/31/201650.4950.5750.3850.577,272
5/27/201650.2750.4750.2650.46100,908
5/26/201650.1950.2350.1250.1748,510
5/25/201650.2050.2550.0650.197,366
5/24/201649.1850.0849.1850.087,057
5/23/201649.1849.3549.1849.213,884
5/20/201649.0749.3048.9549.15104,805
5/19/201648.6348.8348.4548.8312,073
5/18/201648.7449.3848.7449.053,520
5/17/201649.4549.6548.8648.9710,698
5/16/201649.5749.9449.5749.944,592
5/13/201649.6949.6949.2649.274,459
5/12/201649.9149.9149.3349.836,178
5/11/201649.9350.1349.6449.743,435
5/10/201649.9650.1349.9050.133,739
5/9/201649.5749.8549.5749.733,897
5/6/201649.1949.3548.9549.351,256
5/5/201649.3349.4049.0649.176,700
5/4/201649.1149.2349.0949.233,225
5/3/201649.6749.6749.1549.2845,064
5/2/201649.4049.7549.4049.754,635
4/29/201649.3449.3448.9249.3016,027
4/28/201649.8950.1449.6049.6043,295
4/27/201649.9550.2549.7450.256,857
4/26/201649.6049.9549.6049.8311,022
4/25/201649.4249.7449.4249.604,150
4/22/201649.5449.6849.4249.652,958
4/21/201650.0350.0349.3749.462,289
4/20/201649.8750.1749.7749.9510,359
4/19/201650.4150.4149.9250.003,971
4/18/201649.6650.0549.6650.023,404
4/15/201649.6749.8049.5849.763,744
4/14/201649.6249.7749.4949.6412,413
4/13/201649.4249.6449.3549.642,568
4/12/201648.8649.2948.7649.137,761
4/11/201649.3949.3949.0349.155,971
4/8/201649.4049.4049.0349.111,832
4/7/201649.3149.3148.7248.964,428
4/6/201649.1449.5949.1449.556,502
4/5/201649.3349.3349.0749.2012,346
4/4/201649.7049.7049.4549.5117,770
4/1/201649.1449.8549.1449.854,407
3/31/201649.4749.6449.3349.5213,404
3/30/201649.6849.6849.3649.514,837
3/29/201648.6649.3548.6549.352,690
3/28/201648.3848.6248.2348.4811,012
3/24/201648.0348.2748.0048.271,399
3/23/201648.6148.6148.3748.3812,558
3/22/201648.5548.8248.5448.649,242
3/21/201648.5048.7348.5048.571,928
3/18/201648.6648.8348.5248.812,890
3/17/201648.1348.5347.9848.4510,607
3/16/201647.6948.2547.6948.235,491
3/15/201648.0648.0747.8547.884,213
3/14/201647.9248.2247.9248.097,321
3/11/201647.9748.1947.9748.191,572
3/10/201647.7447.8847.0047.002,959
3/9/201647.2847.4847.2847.482,818
3/8/201647.6447.6447.2847.283,143
3/7/201647.5647.9247.4947.676,537
3/4/201647.5947.9747.5947.747,691
3/3/201647.5147.7847.3247.786,735
3/2/201647.3147.4947.1947.491,820
3/1/201646.7447.4346.6447.436,065
2/29/201646.9546.9546.4646.546,960
2/26/201646.9746.9746.7446.797,434
2/25/201646.3446.7246.2546.703,411
2/24/201645.4646.2645.3846.262,578
2/23/201646.0146.1645.8845.903,185
2/22/201646.2746.3246.0046.1568,197
2/19/201645.2345.6545.0745.657,572
2/18/201645.7145.7145.3345.338,620
2/17/201645.1745.7145.1745.534,196
2/16/201644.5144.9944.3844.9943,481
2/12/201643.8844.0743.6444.0617,678
2/11/201643.1843.5943.0543.5221,973
2/10/201644.5044.5043.8043.804,491
2/9/201643.1244.0043.1243.6267,952
2/8/201643.7543.7543.1043.534,701
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center