$52.92 +0.44 (%) FstTr ET AlDex Shs Multi Cap Growth AlphaDEX Fund -

Sep. 30, 2016 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAD historical data

Date Open High Low Close Volume
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
7/18/201652.6452.7952.5952.674,149
7/15/201652.9752.9752.4952.5713,365
7/14/201652.8252.8252.6052.604,208
7/13/201652.7952.7952.5752.595,323
7/12/201652.6252.8052.6252.674,940
7/11/201652.4652.6352.4252.5288,322
7/8/201651.9052.2551.9052.194,969
7/7/201651.4051.5551.1651.278,493
7/6/201650.9351.2950.8651.295,498
7/5/201650.8551.0550.8451.053,158
7/1/201651.1151.3051.1151.268,795
6/30/201650.3751.2150.3751.217,399
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center