$51.38 -0.14 (%) FstTr ET AlDex Shs Multi Cap Growth AlphaDEX Fund - NYSEARCA

Apr. 24, 2015 | 02:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAD historical data

Date Open High Low Close Volume
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
2/5/201549.2549.4749.2549.4319,066
2/4/201548.8949.1048.7948.9010,327
2/3/201548.5448.9348.3948.9211,264
2/2/201547.5048.2147.3248.219,154
1/30/201548.4548.6048.0948.135,467
1/29/201548.3949.0248.3249.028,158
1/28/201549.3349.3848.4448.447,194
1/27/201548.8049.1648.6948.9013,739
1/26/201548.8249.1148.7449.102,546
1/23/201549.0649.1648.9949.0331,477
1/22/201548.3748.9847.9348.984,694
1/21/201548.0948.4148.0048.184,223
1/20/201548.0448.2547.8148.246,530
1/16/201547.5448.0247.4348.029,528
1/15/201547.8147.8647.4247.554,725
1/14/201547.7648.0647.7648.06602
1/13/201548.3048.9047.8147.914,867
1/12/201548.1348.2648.0848.266,703
1/9/201548.5548.6148.4248.427,322
1/8/201548.3848.7848.3848.6912,034
1/6/201547.8147.8146.8947.234,575
1/5/201548.0348.0347.7047.704,229
1/2/201548.8248.8548.3648.515,192
12/31/201449.3249.3448.8448.844,780
12/30/201449.1849.2649.0749.075,312
12/29/201449.2849.4049.2849.352,871
12/26/201449.3549.3649.2349.364,069
12/24/201449.1249.2649.1149.113,292
12/23/201449.0749.0848.9949.023,117
12/22/201448.8548.9948.7348.9911,359
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center