FstTr ET AlDex Shs Multi Cap Growth AlphaDEX Fund $47.20

down -0.10


27/8/2014 03:57 PM  |  NYSEARCA : FAD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAD historical data

Date Open High Low Close Volume
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
4/24/201445.0645.0644.4844.794,214
4/23/201444.9745.0244.8044.801,475
4/22/201444.6745.1644.6745.124,494
4/21/201444.3044.6844.3044.601,537
4/17/201444.2544.6044.2444.523,397
4/16/201444.0144.2843.8244.285,935
4/15/201443.8043.8242.9243.694,477
4/14/201443.5543.6243.2443.245,880
4/11/201443.5043.6643.0443.219,862
4/10/201444.7544.7943.6943.809,005
4/9/201444.5544.9644.2844.936,069
4/8/201444.1144.3243.8444.294,273
4/7/201444.8644.8643.8444.1715,189
4/4/201446.3046.3345.0645.1720,276
4/3/201446.5846.5845.9945.994,903
4/2/201446.3546.4246.2946.343,458
Trading Center