$48.99 +0.17 (%) FstTr ET AlDex Shs Multi Cap Growth AlphaDEX Fund - NYSEARCA

Dec. 22, 2014 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAD historical data

Date Open High Low Close Volume
12/19/201448.5948.8348.5248.834,494
12/18/201448.3048.4848.1448.376,359
12/17/201446.6347.6946.6347.686,757
12/16/201447.3547.3546.7446.743,737
12/15/201447.3647.6546.7147.0817,560
12/12/201447.5347.7147.2747.276,993
12/11/201447.7148.3647.7148.125,976
12/10/201448.4648.4647.6047.7215,769
12/9/201447.6948.4447.5748.433,627
12/8/201448.7548.8148.0748.2517,124
12/5/201448.6148.7048.5448.5410,985
12/4/201448.3148.4948.3148.384,889
12/3/201448.2348.5648.1848.532,569
12/2/201448.1348.1847.9848.181,626
12/1/201448.1148.1147.7747.775,285
11/28/201448.5948.6048.5948.60203
11/26/201448.3748.5848.3648.581,235
11/25/201448.3848.4448.3848.44908
11/24/201448.2448.4348.2048.425,296
11/21/201448.2648.2947.9547.993,043
11/20/201447.7547.9147.7547.8015,856
11/19/201447.5647.5647.5547.55633
11/18/201447.6048.0247.6047.882,822
11/17/201447.5847.6347.5847.631,149
11/14/201447.6847.8247.6447.64904
11/13/201447.9647.9747.5847.692,445
11/12/201447.4947.8847.4947.883,620
11/11/201447.5847.7447.5847.74593
11/10/201447.4947.5547.4947.55923
11/7/201447.3547.4247.2447.242,357
11/6/201447.2047.4747.2047.471,396
11/5/201447.3647.4446.9447.156,368
11/4/201447.0847.2546.7947.082,874
11/3/201447.1347.3847.0747.074,697
10/31/201446.9347.1046.9347.092,686
10/30/201446.2346.4246.0646.394,226
10/29/201445.9746.3245.8446.177,180
10/28/201445.6846.1645.6846.148,390
10/27/201445.2245.5645.2245.563,711
10/24/201445.2345.4845.2245.484,071
10/23/201445.1345.4745.1345.245,324
10/22/201445.1245.2544.7044.7114,440
10/21/201444.1344.9644.1344.933,588
10/20/201443.7443.9443.6343.832,908
10/17/201443.5943.7743.3843.474,428
10/16/201442.5843.2042.4643.014,879
10/15/201442.4042.7741.7842.7114,199
10/14/201442.9443.1242.7642.827,167
10/13/201442.9643.1742.4242.429,116
10/10/201443.9443.9443.3043.307,631
10/9/201444.8944.8944.0844.1037,811
10/8/201444.0644.7744.0644.771,629
10/7/201444.9344.9344.3144.312,915
10/6/201445.1945.1944.9845.096,831
10/3/201445.3545.4445.2645.267,674
10/2/201444.8544.9444.2344.8010,912
10/1/201444.8945.2244.6144.7684,521
9/30/201445.8845.8945.4945.512,680
9/29/201445.7845.9845.6045.894,291
9/26/201445.8146.1245.6746.0861,437
9/25/201446.2946.2945.5945.697,537
9/24/201445.8246.3545.8246.3585,491
9/23/201446.1646.2646.0046.0735,711
9/22/201446.5046.5346.1146.292,883
9/19/201447.2247.2246.7146.801,386
9/18/201447.1347.1846.9747.082,219
9/17/201447.0047.0946.8947.002,277
9/16/201446.7146.9846.7146.8842,101
9/15/201446.5146.5946.3846.544,658
9/12/201447.0647.0646.7246.811,635
9/11/201447.0247.2446.9747.163,158
9/10/201447.0547.1246.7647.033,513
9/9/201447.4147.4146.9146.914,004
9/8/201447.2547.4147.1547.293,260
9/5/201447.0347.3146.9447.316,947
9/4/201447.5047.6647.1247.125,703
9/3/201447.4547.5047.3647.361,728
9/2/201447.4847.6047.3647.382,937
8/29/201447.0847.3047.0847.301,139
8/28/201447.0247.0946.8847.083,033
8/27/201447.1747.2947.0547.208,277
8/26/201447.1747.3647.1747.3010,381
8/25/201447.0847.2047.0447.175,667
8/22/201446.9247.0746.8546.924,177
8/21/201446.8446.9746.6646.915,877
8/20/201446.7946.9146.7146.883,655
8/19/201446.7846.8846.7746.873,545
8/18/201446.3546.6646.3546.6610,659
8/15/201446.3246.3245.8445.916,944
8/14/201446.0046.0646.0046.0526,806
8/13/201445.7545.9845.6345.968,352
8/12/201445.6845.7345.4345.4942,608
8/11/201446.0646.0745.7845.8022,579
8/8/201444.9645.5444.9645.5416,057
8/7/201445.4845.4844.9245.015,326
8/6/201445.1945.4845.1945.236,367
8/5/201445.3745.6145.1445.252,922
8/4/201445.1845.6745.1345.673,672
8/1/201445.3045.4244.7745.1920,706
7/31/201445.9945.9945.3345.403,193
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center