$49.60 +0.43 (%) FstTr ET AlDex Shs Multi Cap Growth AlphaDEX Fund - NYSEARCA

Aug. 28, 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
8/28/201549.3249.6049.2649.603,834
8/27/201548.9049.5548.6749.1726,124
8/26/201547.4748.5047.0748.5035,054
8/25/201547.6548.6947.0747.0744,021
8/24/201548.2848.6123.6447.17124,695
8/21/201550.1450.1449.1449.1450,016
8/20/201551.4051.4050.4050.405,525
8/19/201551.7152.2051.5151.9220,853
8/18/201552.3152.4052.1052.1014,217
8/17/201551.9252.2951.6052.293,556
8/14/201551.7151.9151.4651.914,095
8/13/201551.5351.8851.5251.574,379
8/12/201551.5251.5750.6951.5412,919
8/11/201551.9951.9951.4951.616,983
8/10/201552.0652.1852.0252.114,682
8/7/201552.0652.0651.1851.493,244
8/6/201552.5852.5851.4451.592,260
8/5/201552.3452.7352.3452.434,739
8/4/201552.3052.3052.0252.114,314
8/3/201552.2052.2051.7352.0724,334
7/31/201551.8752.4051.8752.2112,356
7/30/201551.8752.1351.6652.1213,459
7/29/201551.8052.0051.6451.9714,925
7/28/201551.3451.5951.0451.559,294
7/27/201551.1751.1751.0051.002,747
7/24/201552.1052.1751.4251.548,230
7/23/201552.4952.6852.0852.0820,731
7/22/201552.2552.4552.1852.40135,548
7/21/201552.4852.4852.0652.225,043
7/20/201552.3352.5152.3352.376,665
7/17/201552.5352.5352.2052.2910,136
7/16/201552.3152.5052.3152.507,176
7/15/201552.3352.3352.1152.112,428
7/14/201552.1752.3852.1752.3816,560
7/13/201551.9552.1751.9552.09116,760
7/10/201551.4351.6051.4051.601,268
7/9/201551.0751.2550.8050.874,744
7/8/201551.1851.1850.6450.641,740
7/7/201551.3951.4450.3951.446,876
7/6/201550.7951.3350.7951.093,264
7/2/201551.3951.3951.0051.232,770
7/1/201551.3851.4051.2251.405,082
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
  • 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!