$46.80 -0.28 (%) FstTr ET AlDex Shs Multi Cap Growth AlphaDEX Fund - NYSEARCA

Sep. 19, 2014 | 03:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAD historical data

Date Open High Low Close Volume
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
7/30/201446.1246.4646.1246.343,869
7/29/201446.4746.5446.2946.293,141
7/28/201446.5246.5646.1346.3617,080
7/25/201446.7346.7346.5546.553,290
7/24/201446.8846.9446.7446.741,578
7/23/201446.7546.7546.7546.750
7/22/201446.6846.9146.6546.759,630
7/21/201446.5046.5046.1246.4811,562
7/18/201446.0646.6046.0646.537,400
7/17/201446.3546.6345.9646.0010,193
7/16/201446.8046.8046.4946.654,305
7/15/201446.7646.7646.5046.532,460
7/14/201446.9046.9546.7446.754,423
7/11/201446.5446.6346.5446.631,435
7/10/201446.3646.7146.3646.694,671
7/9/201446.9246.9746.8346.8310,716
7/8/201446.7346.8046.4546.754,830
7/7/201447.7647.7647.1347.133,921
7/3/201447.7447.7447.7447.74927
7/2/201447.6447.6447.3947.433,030
7/1/201447.5147.7447.4847.6625,772
6/30/201446.9747.1446.9747.022,500
6/27/201446.7746.9346.7746.892,057
6/26/201446.5646.7746.5546.75913
6/25/201446.7046.9046.5546.9010,007
6/24/201446.8447.1346.4646.523,946
6/20/201446.8247.0546.8247.047,730
6/19/201446.8046.8046.6446.6411,927
6/18/201446.5646.6746.4046.625,694
6/17/201446.3246.6546.3246.562,643
6/16/201445.9646.2345.9646.235,980
6/13/201445.9946.1445.8045.9538,463
6/12/201446.1646.2745.8545.8911,361
6/11/201446.2246.4046.1346.256,878
6/10/201446.3846.5246.1946.397,015
6/9/201446.5546.6946.3946.5615,148
6/6/201446.1846.4246.1846.425,399
6/5/201445.6446.1845.4946.126,306
6/4/201445.2945.7045.2945.624,551
6/3/201445.2745.4845.2245.464,349
6/2/201445.4945.4945.3145.384,078
5/30/201445.5045.5045.2045.306,116
5/29/201445.3645.4345.2345.437,702
5/28/201445.1945.3345.1445.225,715
5/27/201445.3945.3945.1345.332,747
5/23/201444.6444.9544.5044.9155,839
5/22/201444.4644.7044.4644.693,236
5/21/201444.2444.3144.0644.213,452
5/20/201443.9544.1243.7344.013,900
5/19/201443.9244.4543.8344.362,237
5/16/201443.6543.9743.5843.975,626
5/15/201443.9443.9543.4143.763,635
5/13/201445.1145.1144.7044.709,056
5/12/201444.9645.0244.9344.991,142
5/8/201444.2944.6743.8443.973,898
5/7/201444.1844.2643.7243.9413,734
5/6/201444.6044.6044.1444.143,199
5/5/201444.6044.6844.4844.687,012
5/2/201444.5644.7144.4344.555,022
5/1/201444.3444.7844.1944.345,350
4/30/201443.9544.4143.8544.412,685
4/29/201444.0044.1343.9544.134,927
4/28/201444.1544.3543.6243.748,586
4/25/201444.1944.2643.9443.9631,068
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center