$51.04 +0.30 (%) FstTr ET AlDex Shs Multi Cap Growth AlphaDEX Fund - NYSEARCA

Jun. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAD historical data

Date Open High Low Close Volume
6/30/201551.2851.2850.9051.043,870
6/29/201551.5851.6850.7450.743,614
6/26/201552.0552.0552.0552.050
6/25/201551.9652.1451.9652.054,724
6/24/201552.3252.3251.8751.911,552
6/23/201552.2952.4352.1952.431,570
6/22/201552.4552.4952.3352.362,983
6/19/201552.1552.1552.1552.15211
6/18/201551.6752.1851.6752.153,865
6/17/201551.5051.6151.3351.504,089
6/16/201551.1651.4350.9351.434,633
6/15/201550.8951.1250.7151.082,900
6/12/201551.2151.2551.2151.251,743
6/11/201551.3951.3951.3251.321,395
6/10/201550.7651.3150.7251.235,226
6/9/201550.6050.7050.4850.621,322
6/8/201551.0051.0350.7850.783,065
6/5/201551.0351.1250.6551.123,959
6/4/201551.2651.2650.9150.953,750
6/3/201551.3251.4651.3251.423,142
6/2/201551.0751.2951.0651.095,152
6/1/201550.9851.2950.8651.222,340
5/29/201551.2051.2051.0251.02923
5/28/201551.3551.3551.0351.234,291
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!